{"Date":"12/31/2014","DJI.Open":17987.66016,"DJI.High":18043.2207,"DJI.Low":17820.88086,"DJI.Close":17823.07031,"DJI.Volume":82840000,"DJI.Adj.Close":17823.07031}
{"Date":"12/30/2014","DJI.Open":18035.01953,"DJI.High":18035.01953,"DJI.Low":17959.69922,"DJI.Close":17983.07031,"DJI.Volume":47490000,"DJI.Adj.Close":17983.07031}
{"Date":"12/29/2014","DJI.Open":18046.58008,"DJI.High":18073.03906,"DJI.Low":18021.57031,"DJI.Close":18038.23047,"DJI.Volume":53870000,"DJI.Adj.Close":18038.23047}
{"Date":"12/26/2014","DJI.Open":18038.30078,"DJI.High":18103.44922,"DJI.Low":18038.30078,"DJI.Close":18053.71094,"DJI.Volume":52570000,"DJI.Adj.Close":18053.71094}
{"Date":"12/24/2014","DJI.Open":18035.73047,"DJI.High":18086.24023,"DJI.Low":18027.7793,"DJI.Close":18030.21094,"DJI.Volume":42870000,"DJI.Adj.Close":18030.21094}
{"Date":"12/23/2014","DJI.Open":17971.50977,"DJI.High":18069.2207,"DJI.Low":17970.16016,"DJI.Close":18024.16992,"DJI.Volume":82890000,"DJI.Adj.Close":18024.16992}
{"Date":"12/22/2014","DJI.Open":17812.25,"DJI.High":17962.7793,"DJI.Low":17812.25,"DJI.Close":17959.43945,"DJI.Volume":98460000,"DJI.Adj.Close":17959.43945}
{"Date":"12/19/2014","DJI.Open":17778.01953,"DJI.High":17874.0293,"DJI.Low":17746.55078,"DJI.Close":17804.80078,"DJI.Volume":343690000,"DJI.Adj.Close":17804.80078}
{"Date":"12/18/2014","DJI.Open":17367.84961,"DJI.High":17778.40039,"DJI.Low":17367.84961,"DJI.Close":17778.15039,"DJI.Volume":123940000,"DJI.Adj.Close":17778.15039}
{"Date":"12/17/2014","DJI.Open":17069.16016,"DJI.High":17389.30078,"DJI.Low":17069.16016,"DJI.Close":17356.86914,"DJI.Volume":118220000,"DJI.Adj.Close":17356.86914}
{"Date":"12/16/2014","DJI.Open":17173.07031,"DJI.High":17427.43945,"DJI.Low":17067.58984,"DJI.Close":17068.86914,"DJI.Volume":116640000,"DJI.Adj.Close":17068.86914}
{"Date":"12/15/2014","DJI.Open":17285.74023,"DJI.High":17403.53906,"DJI.Low":17115.2793,"DJI.Close":17180.83984,"DJI.Volume":114050000,"DJI.Adj.Close":17180.83984}
{"Date":"12/12/2014","DJI.Open":17590.05078,"DJI.High":17590.05078,"DJI.Low":17280.83008,"DJI.Close":17280.83008,"DJI.Volume":121950000,"DJI.Adj.Close":17280.83008}
{"Date":"12/11/2014","DJI.Open":17534.30078,"DJI.High":17758.50977,"DJI.Low":17534.30078,"DJI.Close":17596.33984,"DJI.Volume":90100000,"DJI.Adj.Close":17596.33984}
{"Date":"12/10/2014","DJI.Open":17797.99023,"DJI.High":17797.99023,"DJI.Low":17508.09961,"DJI.Close":17533.15039,"DJI.Volume":115100000,"DJI.Adj.Close":17533.15039}
{"Date":"12/09/2014","DJI.Open":17847.36914,"DJI.High":17847.36914,"DJI.Low":17629.57031,"DJI.Close":17801.19922,"DJI.Volume":100400000,"DJI.Adj.Close":17801.19922}
{"Date":"12/08/2014","DJI.Open":17954.93945,"DJI.High":17960.56055,"DJI.Low":17804.2793,"DJI.Close":17852.48047,"DJI.Volume":88681100,"DJI.Adj.Close":17852.48047}
{"Date":"12/05/2014","DJI.Open":17903.05078,"DJI.High":17991.18945,"DJI.Low":17903.05078,"DJI.Close":17958.78906,"DJI.Volume":79110000,"DJI.Adj.Close":17958.78906}
{"Date":"12/04/2014","DJI.Open":17910.01953,"DJI.High":17937.96094,"DJI.Low":17814.81055,"DJI.Close":17900.09961,"DJI.Volume":76270000,"DJI.Adj.Close":17900.09961}
{"Date":"12/03/2014","DJI.Open":17880.90039,"DJI.High":17924.15039,"DJI.Low":17855.58984,"DJI.Close":17912.61914,"DJI.Volume":99400000,"DJI.Adj.Close":17912.61914}
{"Date":"12/02/2014","DJI.Open":17778.84961,"DJI.High":17897.05078,"DJI.Low":17778.84961,"DJI.Close":17879.55078,"DJI.Volume":81970000,"DJI.Adj.Close":17879.55078}
{"Date":"12/01/2014","DJI.Open":17827.26953,"DJI.High":17827.26953,"DJI.Low":17726.55078,"DJI.Close":17776.80078,"DJI.Volume":86390000,"DJI.Adj.Close":17776.80078}
{"Date":"11/28/2014","DJI.Open":17830.55078,"DJI.High":17893.41992,"DJI.Low":17807.7793,"DJI.Close":17828.24023,"DJI.Volume":80470000,"DJI.Adj.Close":17828.24023}
{"Date":"11/26/2014","DJI.Open":17812.25,"DJI.High":17833.75977,"DJI.Low":17791.16016,"DJI.Close":17827.75,"DJI.Volume":67450000,"DJI.Adj.Close":17827.75}
{"Date":"11/25/2014","DJI.Open":17819.05078,"DJI.High":17854.73047,"DJI.Low":17790.89063,"DJI.Close":17814.93945,"DJI.Volume":88190000,"DJI.Adj.Close":17814.93945}
{"Date":"11/24/2014","DJI.Open":17812.63086,"DJI.High":17855.26953,"DJI.Low":17793.18945,"DJI.Close":17817.90039,"DJI.Volume":85510000,"DJI.Adj.Close":17817.90039}
{"Date":"11/21/2014","DJI.Open":17721.01953,"DJI.High":17894.83008,"DJI.Low":17721.01953,"DJI.Close":17810.06055,"DJI.Volume":140940000,"DJI.Adj.Close":17810.06055}
{"Date":"11/20/2014","DJI.Open":17677.32031,"DJI.High":17720.43945,"DJI.Low":17603.89063,"DJI.Close":17719,"DJI.Volume":77740000,"DJI.Adj.Close":17719}
{"Date":"11/19/2014","DJI.Open":17685.50977,"DJI.High":17712.25977,"DJI.Low":17624.5,"DJI.Close":17685.73047,"DJI.Volume":73780000,"DJI.Adj.Close":17685.73047}
{"Date":"11/18/2014","DJI.Open":17643.08984,"DJI.High":17735.71094,"DJI.Low":17642.0293,"DJI.Close":17687.82031,"DJI.Volume":87420000,"DJI.Adj.Close":17687.82031}
{"Date":"11/17/2014","DJI.Open":17631.84961,"DJI.High":17675.07031,"DJI.Low":17606.81055,"DJI.Close":17647.75,"DJI.Volume":70330000,"DJI.Adj.Close":17647.75}
{"Date":"11/14/2014","DJI.Open":17653.10938,"DJI.High":17664.15039,"DJI.Low":17613.19922,"DJI.Close":17634.74023,"DJI.Volume":72850000,"DJI.Adj.Close":17634.74023}
{"Date":"11/13/2014","DJI.Open":17618.68945,"DJI.High":17705.48047,"DJI.Low":17583.88086,"DJI.Close":17652.78906,"DJI.Volume":80540000,"DJI.Adj.Close":17652.78906}
{"Date":"11/12/2014","DJI.Open":17604.75,"DJI.High":17626.71094,"DJI.Low":17536.16992,"DJI.Close":17612.19922,"DJI.Volume":75980000,"DJI.Adj.Close":17612.19922}
{"Date":"11/11/2014","DJI.Open":17615.64063,"DJI.High":17638.21094,"DJI.Low":17584.93945,"DJI.Close":17614.90039,"DJI.Volume":52880000,"DJI.Adj.Close":17614.90039}
{"Date":"11/10/2014","DJI.Open":17568.98047,"DJI.High":17621.86914,"DJI.Low":17547.50977,"DJI.Close":17613.74023,"DJI.Volume":71430000,"DJI.Adj.Close":17613.74023}
{"Date":"11/07/2014","DJI.Open":17558.58008,"DJI.High":17575.33008,"DJI.Low":17493.36914,"DJI.Close":17573.92969,"DJI.Volume":82860000,"DJI.Adj.Close":17573.92969}
{"Date":"11/06/2014","DJI.Open":17491.66016,"DJI.High":17560.31055,"DJI.Low":17440.34961,"DJI.Close":17554.4707,"DJI.Volume":70670000,"DJI.Adj.Close":17554.4707}
{"Date":"11/05/2014","DJI.Open":17385.75977,"DJI.High":17486.58984,"DJI.Low":17385.75977,"DJI.Close":17484.5293,"DJI.Volume":76030000,"DJI.Adj.Close":17484.5293}
{"Date":"11/04/2014","DJI.Open":17368.81055,"DJI.High":17397.23047,"DJI.Low":17278.35938,"DJI.Close":17383.83984,"DJI.Volume":81390000,"DJI.Adj.Close":17383.83984}
{"Date":"11/03/2014","DJI.Open":17390.90039,"DJI.High":17410.65039,"DJI.Low":17339.84961,"DJI.Close":17366.24023,"DJI.Volume":80030000,"DJI.Adj.Close":17366.24023}
{"Date":"10/31/2014","DJI.Open":17208.7793,"DJI.High":17395.53906,"DJI.Low":17208.7793,"DJI.Close":17390.51953,"DJI.Volume":121610000,"DJI.Adj.Close":17390.51953}
{"Date":"10/30/2014","DJI.Open":16968.14063,"DJI.High":17223.96094,"DJI.Low":16920.75977,"DJI.Close":17195.41992,"DJI.Volume":80180000,"DJI.Adj.Close":17195.41992}
{"Date":"10/29/2014","DJI.Open":17005.07031,"DJI.High":17065.5,"DJI.Low":16895.38086,"DJI.Close":16974.31055,"DJI.Volume":76450000,"DJI.Adj.Close":16974.31055}
{"Date":"10/28/2014","DJI.Open":16825.18945,"DJI.High":17006.44922,"DJI.Low":16825.18945,"DJI.Close":17005.75,"DJI.Volume":83870000,"DJI.Adj.Close":17005.75}
{"Date":"10/27/2014","DJI.Open":16796.09961,"DJI.High":16836.98047,"DJI.Low":16729.83008,"DJI.Close":16817.93945,"DJI.Volume":72580000,"DJI.Adj.Close":16817.93945}
{"Date":"10/24/2014","DJI.Open":16677.03906,"DJI.High":16811.71094,"DJI.Low":16649.7207,"DJI.Close":16805.41016,"DJI.Volume":90400000,"DJI.Adj.Close":16805.41016}
{"Date":"10/23/2014","DJI.Open":16468.07031,"DJI.High":16767.51953,"DJI.Low":16468.07031,"DJI.Close":16677.90039,"DJI.Volume":99420000,"DJI.Adj.Close":16677.90039}
{"Date":"10/22/2014","DJI.Open":16615.25977,"DJI.High":16653.89063,"DJI.Low":16459.84961,"DJI.Close":16461.32031,"DJI.Volume":92050000,"DJI.Adj.Close":16461.32031}
{"Date":"10/21/2014","DJI.Open":16406.0293,"DJI.High":16620.7793,"DJI.Low":16405.76953,"DJI.Close":16614.81055,"DJI.Volume":105110000,"DJI.Adj.Close":16614.81055}
{"Date":"10/20/2014","DJI.Open":16373.15039,"DJI.High":16401.63086,"DJI.Low":16260.54004,"DJI.Close":16399.66992,"DJI.Volume":94320000,"DJI.Adj.Close":16399.66992}
{"Date":"10/17/2014","DJI.Open":16118.38965,"DJI.High":16427.38086,"DJI.Low":16118.38965,"DJI.Close":16380.41016,"DJI.Volume":137910000,"DJI.Adj.Close":16380.41016}
{"Date":"10/16/2014","DJI.Open":16137.13965,"DJI.High":16211.12012,"DJI.Low":15935.21973,"DJI.Close":16117.24023,"DJI.Volume":131670000,"DJI.Adj.Close":16117.24023}
{"Date":"10/15/2014","DJI.Open":16313.29981,"DJI.High":16313.29981,"DJI.Low":15855.12012,"DJI.Close":16141.74023,"DJI.Volume":160380000,"DJI.Adj.Close":16141.74023}
{"Date":"10/14/2014","DJI.Open":16321.90039,"DJI.High":16463.66992,"DJI.Low":16273.63965,"DJI.Close":16315.19043,"DJI.Volume":110410000,"DJI.Adj.Close":16315.19043}
{"Date":"10/13/2014","DJI.Open":16535.42969,"DJI.High":16602.41016,"DJI.Low":16310.46973,"DJI.Close":16321.07031,"DJI.Volume":107830000,"DJI.Adj.Close":16321.07031}
{"Date":"10/10/2014","DJI.Open":16654.88086,"DJI.High":16757.59961,"DJI.Low":16543.91016,"DJI.Close":16544.09961,"DJI.Volume":136370000,"DJI.Adj.Close":16544.09961}
{"Date":"10/09/2014","DJI.Open":16989.36914,"DJI.High":16989.36914,"DJI.Low":16649.03906,"DJI.Close":16659.25,"DJI.Volume":93210000,"DJI.Adj.Close":16659.25}
{"Date":"10/08/2014","DJI.Open":16718.65039,"DJI.High":17006.91016,"DJI.Low":16663.25977,"DJI.Close":16994.2207,"DJI.Volume":106930000,"DJI.Adj.Close":16994.2207}
{"Date":"10/07/2014","DJI.Open":16988.25,"DJI.High":16988.25,"DJI.Low":16715.78906,"DJI.Close":16719.39063,"DJI.Volume":79420000,"DJI.Adj.Close":16719.39063}
{"Date":"10/06/2014","DJI.Open":17010.33984,"DJI.High":17099.39063,"DJI.Low":16930.38086,"DJI.Close":16991.91016,"DJI.Volume":655450000,"DJI.Adj.Close":16991.91016}
{"Date":"10/03/2014","DJI.Open":16802.19922,"DJI.High":17027.83984,"DJI.Low":16802.19922,"DJI.Close":17009.68945,"DJI.Volume":87940000,"DJI.Adj.Close":17009.68945}
{"Date":"10/02/2014","DJI.Open":16808.26953,"DJI.High":16857.25,"DJI.Low":16674.03906,"DJI.Close":16801.05078,"DJI.Volume":75490000,"DJI.Adj.Close":16801.05078}
{"Date":"10/01/2014","DJI.Open":17040.46094,"DJI.High":17041.16016,"DJI.Low":16776.13086,"DJI.Close":16804.71094,"DJI.Volume":104240000,"DJI.Adj.Close":16804.71094}
{"Date":"09/30/2014","DJI.Open":17070.44922,"DJI.High":17145.09961,"DJI.Low":17017.10938,"DJI.Close":17042.90039,"DJI.Volume":102290000,"DJI.Adj.Close":17042.90039}
{"Date":"09/29/2014","DJI.Open":17107.68945,"DJI.High":17107.68945,"DJI.Low":16934.42969,"DJI.Close":17071.2207,"DJI.Volume":70220000,"DJI.Adj.Close":17071.2207}
{"Date":"09/26/2014","DJI.Open":16948.61914,"DJI.High":17148.15039,"DJI.Low":16948.10938,"DJI.Close":17113.15039,"DJI.Volume":74670000,"DJI.Adj.Close":17113.15039}
{"Date":"09/25/2014","DJI.Open":17204.85938,"DJI.High":17204.85938,"DJI.Low":16945.80078,"DJI.Close":16945.80078,"DJI.Volume":93520000,"DJI.Adj.Close":16945.80078}
{"Date":"09/24/2014","DJI.Open":17056.64063,"DJI.High":17226.59961,"DJI.Low":17033.92969,"DJI.Close":17210.06055,"DJI.Volume":80530000,"DJI.Adj.Close":17210.06055}
{"Date":"09/23/2014","DJI.Open":17165.91016,"DJI.High":17171.88086,"DJI.Low":17055.86914,"DJI.Close":17055.86914,"DJI.Volume":77090000,"DJI.Adj.Close":17055.86914}
{"Date":"09/22/2014","DJI.Open":17271.71094,"DJI.High":17277.88086,"DJI.Low":17159.35938,"DJI.Close":17172.67969,"DJI.Volume":74300000,"DJI.Adj.Close":17172.67969}
{"Date":"09/19/2014","DJI.Open":17267.21094,"DJI.High":17350.64063,"DJI.Low":17257.46094,"DJI.Close":17279.74023,"DJI.Volume":349620000,"DJI.Adj.Close":17279.74023}
{"Date":"09/18/2014","DJI.Open":17163.73047,"DJI.High":17275.36914,"DJI.Low":17163.73047,"DJI.Close":17265.99023,"DJI.Volume":85300000,"DJI.Adj.Close":17265.99023}
{"Date":"09/17/2014","DJI.Open":17131.00977,"DJI.High":17221.10938,"DJI.Low":17089.00977,"DJI.Close":17156.84961,"DJI.Volume":87810000,"DJI.Adj.Close":17156.84961}
{"Date":"09/16/2014","DJI.Open":17027.16016,"DJI.High":17167.05078,"DJI.Low":16985.55078,"DJI.Close":17131.9707,"DJI.Volume":73200000,"DJI.Adj.Close":17131.9707}
{"Date":"09/15/2014","DJI.Open":16988.75977,"DJI.High":17051.84961,"DJI.Low":16951.38086,"DJI.Close":17031.14063,"DJI.Volume":71740000,"DJI.Adj.Close":17031.14063}
{"Date":"09/12/2014","DJI.Open":17044.05078,"DJI.High":17044.05078,"DJI.Low":16937.66992,"DJI.Close":16987.50977,"DJI.Volume":82820000,"DJI.Adj.Close":16987.50977}
{"Date":"09/11/2014","DJI.Open":17057.41016,"DJI.High":17057.41016,"DJI.Low":16983.88086,"DJI.Close":17049,"DJI.Volume":63650000,"DJI.Adj.Close":17049}
{"Date":"09/10/2014","DJI.Open":17016.05078,"DJI.High":17080.26953,"DJI.Low":16974.57031,"DJI.Close":17068.71094,"DJI.Volume":76780000,"DJI.Adj.Close":17068.71094}
{"Date":"09/09/2014","DJI.Open":17110.39063,"DJI.High":17111.55078,"DJI.Low":16993.28906,"DJI.Close":17013.86914,"DJI.Volume":69030000,"DJI.Adj.Close":17013.86914}
{"Date":"09/08/2014","DJI.Open":17131.71094,"DJI.High":17137.88086,"DJI.Low":17079.16992,"DJI.Close":17111.41992,"DJI.Volume":65640000,"DJI.Adj.Close":17111.41992}
{"Date":"09/05/2014","DJI.Open":17065.89063,"DJI.High":17137.35938,"DJI.Low":17009.61914,"DJI.Close":17137.35938,"DJI.Volume":76630000,"DJI.Adj.Close":17137.35938}
{"Date":"09/04/2014","DJI.Open":17083.60938,"DJI.High":17161.55078,"DJI.Low":17030.11914,"DJI.Close":17069.58008,"DJI.Volume":68120000,"DJI.Adj.Close":17069.58008}
{"Date":"09/03/2014","DJI.Open":17067.24023,"DJI.High":17151.89063,"DJI.Low":17060.21094,"DJI.Close":17078.2793,"DJI.Volume":62770000,"DJI.Adj.Close":17078.2793}
{"Date":"09/02/2014","DJI.Open":17097.41992,"DJI.High":17113.50977,"DJI.Low":17009.07031,"DJI.Close":17067.56055,"DJI.Volume":64820000,"DJI.Adj.Close":17067.56055}
{"Date":"08/29/2014","DJI.Open":17083.41992,"DJI.High":17110.41992,"DJI.Low":17035.38086,"DJI.Close":17098.44922,"DJI.Volume":81500000,"DJI.Adj.Close":17098.44922}
{"Date":"08/28/2014","DJI.Open":17119.06055,"DJI.High":17119.06055,"DJI.Low":17018.33008,"DJI.Close":17079.57031,"DJI.Volume":51860000,"DJI.Adj.Close":17079.57031}
{"Date":"08/27/2014","DJI.Open":17111.0293,"DJI.High":17134.59961,"DJI.Low":17090.60938,"DJI.Close":17122.00977,"DJI.Volume":61690000,"DJI.Adj.Close":17122.00977}
{"Date":"08/26/2014","DJI.Open":17079.57031,"DJI.High":17153.80078,"DJI.Low":17079.57031,"DJI.Close":17106.69922,"DJI.Volume":50710000,"DJI.Adj.Close":17106.69922}
{"Date":"08/25/2014","DJI.Open":17011.81055,"DJI.High":17124.74023,"DJI.Low":17011.81055,"DJI.Close":17076.86914,"DJI.Volume":57400000,"DJI.Adj.Close":17076.86914}
{"Date":"08/22/2014","DJI.Open":17038.26953,"DJI.High":17064.2793,"DJI.Low":16984.51953,"DJI.Close":17001.2207,"DJI.Volume":64330000,"DJI.Adj.Close":17001.2207}
{"Date":"08/21/2014","DJI.Open":16983.88086,"DJI.High":17074.58984,"DJI.Low":16983.88086,"DJI.Close":17039.49023,"DJI.Volume":65160000,"DJI.Adj.Close":17039.49023}
{"Date":"08/20/2014","DJI.Open":16910.0293,"DJI.High":16994.89063,"DJI.Low":16896.55078,"DJI.Close":16979.13086,"DJI.Volume":61960000,"DJI.Adj.Close":16979.13086}
{"Date":"08/19/2014","DJI.Open":16839.06055,"DJI.High":16929.13086,"DJI.Low":16839.06055,"DJI.Close":16919.58984,"DJI.Volume":67220000,"DJI.Adj.Close":16919.58984}
{"Date":"08/18/2014","DJI.Open":16664.44922,"DJI.High":16840.2793,"DJI.Low":16664.44922,"DJI.Close":16838.74023,"DJI.Volume":75670000,"DJI.Adj.Close":16838.74023}
{"Date":"08/15/2014","DJI.Open":16717.00977,"DJI.High":16775.26953,"DJI.Low":16575.41992,"DJI.Close":16662.91016,"DJI.Volume":109180000,"DJI.Adj.Close":16662.91016}
{"Date":"08/14/2014","DJI.Open":16657.32031,"DJI.High":16714.2207,"DJI.Low":16651.66992,"DJI.Close":16713.58008,"DJI.Volume":62370000,"DJI.Adj.Close":16713.58008}
{"Date":"08/13/2014","DJI.Open":16567.53906,"DJI.High":16670.28906,"DJI.Low":16567.53906,"DJI.Close":16651.80078,"DJI.Volume":66020000,"DJI.Adj.Close":16651.80078}
{"Date":"08/12/2014","DJI.Open":16565.55078,"DJI.High":16589.31055,"DJI.Low":16518.06055,"DJI.Close":16560.53906,"DJI.Volume":62770000,"DJI.Adj.Close":16560.53906}
{"Date":"08/11/2014","DJI.Open":16557.26953,"DJI.High":16627.99023,"DJI.Low":16557.26953,"DJI.Close":16569.98047,"DJI.Volume":65558600,"DJI.Adj.Close":16569.98047}
{"Date":"08/08/2014","DJI.Open":16369.67969,"DJI.High":16556.58984,"DJI.Low":16364.21973,"DJI.Close":16553.92969,"DJI.Volume":82420000,"DJI.Adj.Close":16553.92969}
{"Date":"08/07/2014","DJI.Open":16448.28906,"DJI.High":16504.34961,"DJI.Low":16333.78027,"DJI.Close":16368.26953,"DJI.Volume":80430000,"DJI.Adj.Close":16368.26953}
{"Date":"08/06/2014","DJI.Open":16425.09961,"DJI.High":16490.69922,"DJI.Low":16372.32031,"DJI.Close":16443.33984,"DJI.Volume":78600000,"DJI.Adj.Close":16443.33984}
{"Date":"08/05/2014","DJI.Open":16559.9707,"DJI.High":16559.9707,"DJI.Low":16369.54981,"DJI.Close":16429.4707,"DJI.Volume":76630000,"DJI.Adj.Close":16429.4707}
{"Date":"08/04/2014","DJI.Open":16493.7207,"DJI.High":16596.2207,"DJI.Low":16447.19922,"DJI.Close":16569.2793,"DJI.Volume":76260000,"DJI.Adj.Close":16569.2793}
{"Date":"08/01/2014","DJI.Open":16561.69922,"DJI.High":16584.75,"DJI.Low":16437.07031,"DJI.Close":16493.36914,"DJI.Volume":84860000,"DJI.Adj.Close":16493.36914}
{"Date":"07/31/2014","DJI.Open":16869.63086,"DJI.High":16869.63086,"DJI.Low":16563.30078,"DJI.Close":16563.30078,"DJI.Volume":101670000,"DJI.Adj.Close":16563.30078}
{"Date":"07/30/2014","DJI.Open":16920.10938,"DJI.High":16983.93945,"DJI.Low":16817.16016,"DJI.Close":16880.35938,"DJI.Volume":77750000,"DJI.Adj.Close":16880.35938}
{"Date":"07/29/2014","DJI.Open":16984.33008,"DJI.High":17056.46094,"DJI.Low":16912.10938,"DJI.Close":16912.10938,"DJI.Volume":75980000,"DJI.Adj.Close":16912.10938}
{"Date":"07/28/2014","DJI.Open":16956.91016,"DJI.High":17001.38086,"DJI.Low":16877.7207,"DJI.Close":16982.58984,"DJI.Volume":66190000,"DJI.Adj.Close":16982.58984}
{"Date":"07/25/2014","DJI.Open":17079.5,"DJI.High":17082.33008,"DJI.Low":16915.65039,"DJI.Close":16960.57031,"DJI.Volume":67290000,"DJI.Adj.Close":16960.57031}
{"Date":"07/24/2014","DJI.Open":17092.01953,"DJI.High":17119.83008,"DJI.Low":17061.07031,"DJI.Close":17083.80078,"DJI.Volume":66390000,"DJI.Adj.Close":17083.80078}
{"Date":"07/23/2014","DJI.Open":17117.00977,"DJI.High":17121.05078,"DJI.Low":17058.05078,"DJI.Close":17086.63086,"DJI.Volume":73440000,"DJI.Adj.Close":17086.63086}
{"Date":"07/22/2014","DJI.Open":17054.9707,"DJI.High":17133.42969,"DJI.Low":17040.13086,"DJI.Close":17113.53906,"DJI.Volume":77960000,"DJI.Adj.Close":17113.53906}
{"Date":"07/21/2014","DJI.Open":17095.10938,"DJI.High":17095.10938,"DJI.Low":16974.33984,"DJI.Close":17051.73047,"DJI.Volume":67590000,"DJI.Adj.Close":17051.73047}
{"Date":"07/18/2014","DJI.Open":16978.16016,"DJI.High":17113.50977,"DJI.Low":16977.51953,"DJI.Close":17100.17969,"DJI.Volume":112530000,"DJI.Adj.Close":17100.17969}
{"Date":"07/17/2014","DJI.Open":17133.44922,"DJI.High":17151.56055,"DJI.Low":16966.18945,"DJI.Close":16976.81055,"DJI.Volume":99240000,"DJI.Adj.Close":16976.81055}
{"Date":"07/16/2014","DJI.Open":17061.91016,"DJI.High":17139.34961,"DJI.Low":17061.91016,"DJI.Close":17138.19922,"DJI.Volume":111500000,"DJI.Adj.Close":17138.19922}
{"Date":"07/15/2014","DJI.Open":17055.0293,"DJI.High":17120.33984,"DJI.Low":17006.39063,"DJI.Close":17060.67969,"DJI.Volume":101730000,"DJI.Adj.Close":17060.67969}
{"Date":"07/14/2014","DJI.Open":16950.92969,"DJI.High":17088.42969,"DJI.Low":16950.92969,"DJI.Close":17055.41992,"DJI.Volume":60570000,"DJI.Adj.Close":17055.41992}
{"Date":"07/11/2014","DJI.Open":16918.31055,"DJI.High":16949.46094,"DJI.Low":16860.30078,"DJI.Close":16943.81055,"DJI.Volume":61000000,"DJI.Adj.Close":16943.81055}
{"Date":"07/10/2014","DJI.Open":16980.34961,"DJI.High":16980.34961,"DJI.Low":16805.38086,"DJI.Close":16915.07031,"DJI.Volume":67510000,"DJI.Adj.Close":16915.07031}
{"Date":"07/09/2014","DJI.Open":16916.83008,"DJI.High":16998.94922,"DJI.Low":16913.81055,"DJI.Close":16985.60938,"DJI.Volume":67120000,"DJI.Adj.Close":16985.60938}
{"Date":"07/08/2014","DJI.Open":17022.08984,"DJI.High":17022.08984,"DJI.Low":16874.78906,"DJI.Close":16906.61914,"DJI.Volume":75250000,"DJI.Adj.Close":16906.61914}
{"Date":"07/07/2014","DJI.Open":17063.83008,"DJI.High":17063.83008,"DJI.Low":16992.44922,"DJI.Close":17024.21094,"DJI.Volume":61480000,"DJI.Adj.Close":17024.21094}
{"Date":"07/03/2014","DJI.Open":16979,"DJI.High":17074.65039,"DJI.Low":16979,"DJI.Close":17068.25977,"DJI.Volume":66800000,"DJI.Adj.Close":17068.25977}
{"Date":"07/02/2014","DJI.Open":16949.71094,"DJI.High":16986.63086,"DJI.Low":16949.71094,"DJI.Close":16976.24023,"DJI.Volume":57840000,"DJI.Adj.Close":16976.24023}
{"Date":"07/01/2014","DJI.Open":16828.5293,"DJI.High":16998.69922,"DJI.Low":16828.5293,"DJI.Close":16956.07031,"DJI.Volume":74050000,"DJI.Adj.Close":16956.07031}
{"Date":"06/30/2014","DJI.Open":16852.49023,"DJI.High":16871.26953,"DJI.Low":16801.93945,"DJI.Close":16826.59961,"DJI.Volume":90360000,"DJI.Adj.Close":16826.59961}
{"Date":"06/27/2014","DJI.Open":16846.90039,"DJI.High":16862.73047,"DJI.Low":16773.83984,"DJI.Close":16851.83984,"DJI.Volume":137690000,"DJI.Adj.Close":16851.83984}
{"Date":"06/26/2014","DJI.Open":16866.81055,"DJI.High":16872.51953,"DJI.Low":16746.08984,"DJI.Close":16846.13086,"DJI.Volume":63650000,"DJI.Adj.Close":16846.13086}
{"Date":"06/25/2014","DJI.Open":16817.67969,"DJI.High":16883.53906,"DJI.Low":16799.41016,"DJI.Close":16867.50977,"DJI.Volume":73920000,"DJI.Adj.Close":16867.50977}
{"Date":"06/24/2014","DJI.Open":16934.61914,"DJI.High":16969.69922,"DJI.Low":16805.23047,"DJI.Close":16818.13086,"DJI.Volume":80220000,"DJI.Adj.Close":16818.13086}
{"Date":"06/23/2014","DJI.Open":16946.5,"DJI.High":16954.26953,"DJI.Low":16896.08984,"DJI.Close":16937.25977,"DJI.Volume":63640000,"DJI.Adj.Close":16937.25977}
{"Date":"06/20/2014","DJI.Open":16920.61914,"DJI.High":16978.01953,"DJI.Low":16920.61914,"DJI.Close":16947.08008,"DJI.Volume":247350000,"DJI.Adj.Close":16947.08008}
{"Date":"06/19/2014","DJI.Open":16909.90039,"DJI.High":16923.42969,"DJI.Low":16858.88086,"DJI.Close":16921.46094,"DJI.Volume":80220000,"DJI.Adj.Close":16921.46094}
{"Date":"06/18/2014","DJI.Open":16806.11914,"DJI.High":16911.41016,"DJI.Low":16755.28906,"DJI.Close":16906.61914,"DJI.Volume":73720000,"DJI.Adj.Close":16906.61914}
{"Date":"06/17/2014","DJI.Open":16779.21094,"DJI.High":16823.55078,"DJI.Low":16732.91016,"DJI.Close":16808.49023,"DJI.Volume":63530000,"DJI.Adj.Close":16808.49023}
{"Date":"06/16/2014","DJI.Open":16765.56055,"DJI.High":16802.14063,"DJI.Low":16722.85938,"DJI.Close":16781.00977,"DJI.Volume":77900000,"DJI.Adj.Close":16781.00977}
{"Date":"06/13/2014","DJI.Open":16734.64063,"DJI.High":16787.89063,"DJI.Low":16718.59961,"DJI.Close":16775.74023,"DJI.Volume":95220000,"DJI.Adj.Close":16775.74023}
{"Date":"06/12/2014","DJI.Open":16840.48047,"DJI.High":16841.57031,"DJI.Low":16703.73047,"DJI.Close":16734.18945,"DJI.Volume":72560000,"DJI.Adj.Close":16734.18945}
{"Date":"06/11/2014","DJI.Open":16943.16016,"DJI.High":16943.16016,"DJI.Low":16821.84961,"DJI.Close":16843.88086,"DJI.Volume":61860000,"DJI.Adj.Close":16843.88086}
{"Date":"06/10/2014","DJI.Open":16940.40039,"DJI.High":16946.33984,"DJI.Low":16897.43945,"DJI.Close":16945.91992,"DJI.Volume":64560000,"DJI.Adj.Close":16945.91992}
{"Date":"06/09/2014","DJI.Open":16926.08008,"DJI.High":16970.16992,"DJI.Low":16912.91992,"DJI.Close":16943.09961,"DJI.Volume":67130000,"DJI.Adj.Close":16943.09961}
{"Date":"06/06/2014","DJI.Open":16839.64063,"DJI.High":16924.2793,"DJI.Low":16839.64063,"DJI.Close":16924.2793,"DJI.Volume":80530000,"DJI.Adj.Close":16924.2793}
{"Date":"06/05/2014","DJI.Open":16739.14063,"DJI.High":16845.81055,"DJI.Low":16709.94922,"DJI.Close":16836.10938,"DJI.Volume":70460000,"DJI.Adj.Close":16836.10938}
{"Date":"06/04/2014","DJI.Open":16720,"DJI.High":16742.91016,"DJI.Low":16673.65039,"DJI.Close":16737.5293,"DJI.Volume":65570000,"DJI.Adj.Close":16737.5293}
{"Date":"06/03/2014","DJI.Open":16736.69922,"DJI.High":16736.69922,"DJI.Low":16690.00977,"DJI.Close":16722.33984,"DJI.Volume":67830000,"DJI.Adj.Close":16722.33984}
{"Date":"06/02/2014","DJI.Open":16716.84961,"DJI.High":16756.64063,"DJI.Low":16682.07031,"DJI.Close":16743.63086,"DJI.Volume":57560000,"DJI.Adj.Close":16743.63086}
{"Date":"05/30/2014","DJI.Open":16697.33008,"DJI.High":16721.2207,"DJI.Low":16648.84961,"DJI.Close":16717.16992,"DJI.Volume":105190000,"DJI.Adj.Close":16717.16992}
{"Date":"05/29/2014","DJI.Open":16637.74023,"DJI.High":16698.74023,"DJI.Low":16620.42969,"DJI.Close":16698.74023,"DJI.Volume":55500000,"DJI.Adj.Close":16698.74023}
{"Date":"05/28/2014","DJI.Open":16674.98047,"DJI.High":16674.98047,"DJI.Low":16620.2207,"DJI.Close":16633.17969,"DJI.Volume":62480000,"DJI.Adj.Close":16633.17969}
{"Date":"05/27/2014","DJI.Open":16607.41992,"DJI.High":16688.68945,"DJI.Low":16607.41992,"DJI.Close":16675.5,"DJI.Volume":80870000,"DJI.Adj.Close":16675.5}
{"Date":"05/23/2014","DJI.Open":16544.49023,"DJI.High":16613.07031,"DJI.Low":16544.49023,"DJI.Close":16606.26953,"DJI.Volume":61340000,"DJI.Adj.Close":16606.26953}
{"Date":"05/22/2014","DJI.Open":16532.74023,"DJI.High":16565.39063,"DJI.Low":16489.60938,"DJI.Close":16543.08008,"DJI.Volume":59250000,"DJI.Adj.Close":16543.08008}
{"Date":"05/21/2014","DJI.Open":16376.16992,"DJI.High":16544.59961,"DJI.Low":16376.16992,"DJI.Close":16533.06055,"DJI.Volume":76730000,"DJI.Adj.Close":16533.06055}
{"Date":"05/20/2014","DJI.Open":16511.2207,"DJI.High":16511.2207,"DJI.Low":16341.29981,"DJI.Close":16374.30957,"DJI.Volume":75150000,"DJI.Adj.Close":16374.30957}
{"Date":"05/19/2014","DJI.Open":16490.34961,"DJI.High":16526.25977,"DJI.Low":16442.11914,"DJI.Close":16511.85938,"DJI.Volume":82180000,"DJI.Adj.Close":16511.85938}
{"Date":"05/16/2014","DJI.Open":16447.32031,"DJI.High":16498.99023,"DJI.Low":16414.32031,"DJI.Close":16491.31055,"DJI.Volume":119330000,"DJI.Adj.Close":16491.31055}
{"Date":"05/15/2014","DJI.Open":16613.51953,"DJI.High":16622.90039,"DJI.Low":16397.46094,"DJI.Close":16446.81055,"DJI.Volume":106610000,"DJI.Adj.Close":16446.81055}
{"Date":"05/14/2014","DJI.Open":16716.08008,"DJI.High":16717.56055,"DJI.Low":16595,"DJI.Close":16613.9707,"DJI.Volume":71970000,"DJI.Adj.Close":16613.9707}
{"Date":"05/13/2014","DJI.Open":16695.91992,"DJI.High":16735.50977,"DJI.Low":16695.91992,"DJI.Close":16715.43945,"DJI.Volume":71340000,"DJI.Adj.Close":16715.43945}
{"Date":"05/12/2014","DJI.Open":16584.82031,"DJI.High":16704.83984,"DJI.Low":16584.82031,"DJI.Close":16695.4707,"DJI.Volume":71550000,"DJI.Adj.Close":16695.4707}
{"Date":"05/09/2014","DJI.Open":16551.23047,"DJI.High":16588.76953,"DJI.Low":16498.71094,"DJI.Close":16583.33984,"DJI.Volume":74980000,"DJI.Adj.Close":16583.33984}
{"Date":"05/08/2014","DJI.Open":16518.16016,"DJI.High":16622.94922,"DJI.Low":16502.00977,"DJI.Close":16550.9707,"DJI.Volume":75620000,"DJI.Adj.Close":16550.9707}
{"Date":"05/07/2014","DJI.Open":16401.66016,"DJI.High":16522.93945,"DJI.Low":16357.34961,"DJI.Close":16518.53906,"DJI.Volume":93870000,"DJI.Adj.Close":16518.53906}
{"Date":"05/06/2014","DJI.Open":16529.84961,"DJI.High":16529.84961,"DJI.Low":16399.99023,"DJI.Close":16401.01953,"DJI.Volume":74340000,"DJI.Adj.Close":16401.01953}
{"Date":"05/05/2014","DJI.Open":16509.75,"DJI.High":16547.91992,"DJI.Low":16377.08984,"DJI.Close":16530.55078,"DJI.Volume":70320000,"DJI.Adj.Close":16530.55078}
{"Date":"05/02/2014","DJI.Open":16562.33984,"DJI.High":16620.06055,"DJI.Low":16488.31055,"DJI.Close":16512.89063,"DJI.Volume":78910000,"DJI.Adj.Close":16512.89063}
{"Date":"05/01/2014","DJI.Open":16580.25977,"DJI.High":16604.78906,"DJI.Low":16525.25,"DJI.Close":16558.86914,"DJI.Volume":75630000,"DJI.Adj.Close":16558.86914}
{"Date":"04/30/2014","DJI.Open":16534.85938,"DJI.High":16592.2793,"DJI.Low":16510.86914,"DJI.Close":16580.83984,"DJI.Volume":92970000,"DJI.Adj.Close":16580.83984}
{"Date":"04/29/2014","DJI.Open":16451.17969,"DJI.High":16559.39063,"DJI.Low":16451.17969,"DJI.Close":16535.36914,"DJI.Volume":71240000,"DJI.Adj.Close":16535.36914}
{"Date":"04/28/2014","DJI.Open":16363.2002,"DJI.High":16500.36914,"DJI.Low":16312.66016,"DJI.Close":16448.74023,"DJI.Volume":105510000,"DJI.Adj.Close":16448.74023}
{"Date":"04/25/2014","DJI.Open":16503.25977,"DJI.High":16503.25977,"DJI.Low":16333.78027,"DJI.Close":16361.45996,"DJI.Volume":90630000,"DJI.Adj.Close":16361.45996}
{"Date":"04/24/2014","DJI.Open":16503.39063,"DJI.High":16541.25977,"DJI.Low":16452.30078,"DJI.Close":16501.65039,"DJI.Volume":80340000,"DJI.Adj.Close":16501.65039}
{"Date":"04/23/2014","DJI.Open":16513.73047,"DJI.High":16525.99023,"DJI.Low":16477.2793,"DJI.Close":16501.65039,"DJI.Volume":76830000,"DJI.Adj.Close":16501.65039}
{"Date":"04/22/2014","DJI.Open":16449.38086,"DJI.High":16565.71094,"DJI.Low":16449.38086,"DJI.Close":16514.36914,"DJI.Volume":84830000,"DJI.Adj.Close":16514.36914}
{"Date":"04/21/2014","DJI.Open":16408.91992,"DJI.High":16459.7793,"DJI.Low":16402.08008,"DJI.Close":16449.25,"DJI.Volume":79500000,"DJI.Adj.Close":16449.25}
{"Date":"04/17/2014","DJI.Open":16424.14063,"DJI.High":16460.49023,"DJI.Low":16368.13965,"DJI.Close":16408.53906,"DJI.Volume":136190000,"DJI.Adj.Close":16408.53906}
{"Date":"04/16/2014","DJI.Open":16266.23047,"DJI.High":16424.84961,"DJI.Low":16266.23047,"DJI.Close":16424.84961,"DJI.Volume":94650000,"DJI.Adj.Close":16424.84961}
{"Date":"04/15/2014","DJI.Open":16173.49023,"DJI.High":16272.9502,"DJI.Low":16063.2002,"DJI.Close":16262.55957,"DJI.Volume":97850000,"DJI.Adj.Close":16262.55957}
{"Date":"04/14/2014","DJI.Open":16028.29004,"DJI.High":16184.75977,"DJI.Low":16028.29004,"DJI.Close":16173.24023,"DJI.Volume":90020000,"DJI.Adj.Close":16173.24023}
{"Date":"04/11/2014","DJI.Open":16168.87012,"DJI.High":16168.87012,"DJI.Low":16015.32031,"DJI.Close":16026.75,"DJI.Volume":119550000,"DJI.Adj.Close":16026.75}
{"Date":"04/10/2014","DJI.Open":16437.24023,"DJI.High":16456.11914,"DJI.Low":16153.33984,"DJI.Close":16170.21973,"DJI.Volume":112550000,"DJI.Adj.Close":16170.21973}
{"Date":"04/09/2014","DJI.Open":16256.37012,"DJI.High":16438.82031,"DJI.Low":16256.37012,"DJI.Close":16437.17969,"DJI.Volume":91550000,"DJI.Adj.Close":16437.17969}
{"Date":"04/08/2014","DJI.Open":16245.16016,"DJI.High":16296.86035,"DJI.Low":16180.28027,"DJI.Close":16256.13965,"DJI.Volume":98510000,"DJI.Adj.Close":16256.13965}
{"Date":"04/07/2014","DJI.Open":16414.15039,"DJI.High":16421.38086,"DJI.Low":16244.00977,"DJI.Close":16245.87012,"DJI.Volume":116540000,"DJI.Adj.Close":16245.87012}
{"Date":"04/04/2014","DJI.Open":16576.01953,"DJI.High":16631.63086,"DJI.Low":16392.76953,"DJI.Close":16412.71094,"DJI.Volume":104350000,"DJI.Adj.Close":16412.71094}
{"Date":"04/03/2014","DJI.Open":16572.35938,"DJI.High":16604.15039,"DJI.Low":16527.59961,"DJI.Close":16572.55078,"DJI.Volume":77220000,"DJI.Adj.Close":16572.55078}
{"Date":"04/02/2014","DJI.Open":16532.80078,"DJI.High":16588.18945,"DJI.Low":16506.59961,"DJI.Close":16573,"DJI.Volume":78120000,"DJI.Adj.Close":16573}
{"Date":"04/01/2014","DJI.Open":16458.05078,"DJI.High":16565.73047,"DJI.Low":16457.59961,"DJI.Close":16532.60938,"DJI.Volume":88010000,"DJI.Adj.Close":16532.60938}
{"Date":"03/31/2014","DJI.Open":16324.21973,"DJI.High":16480.84961,"DJI.Low":16324.21973,"DJI.Close":16457.66016,"DJI.Volume":104510000,"DJI.Adj.Close":16457.66016}
{"Date":"03/28/2014","DJI.Open":16267.76953,"DJI.High":16414.85938,"DJI.Low":16267.76953,"DJI.Close":16323.05957,"DJI.Volume":86370000,"DJI.Adj.Close":16323.05957}
{"Date":"03/27/2014","DJI.Open":16268.66992,"DJI.High":16300.94043,"DJI.Low":16191.79004,"DJI.Close":16264.23047,"DJI.Volume":93650000,"DJI.Adj.Close":16264.23047}
{"Date":"03/26/2014","DJI.Open":16370.70996,"DJI.High":16466.03906,"DJI.Low":16268.99023,"DJI.Close":16268.99023,"DJI.Volume":92770000,"DJI.Adj.Close":16268.99023}
{"Date":"03/25/2014","DJI.Open":16279.2002,"DJI.High":16407.17969,"DJI.Low":16279.2002,"DJI.Close":16367.87988,"DJI.Volume":89110000,"DJI.Adj.Close":16367.87988}
{"Date":"03/24/2014","DJI.Open":16303.28027,"DJI.High":16380.50977,"DJI.Low":16215.55957,"DJI.Close":16276.69043,"DJI.Volume":110620000,"DJI.Adj.Close":16276.69043}
{"Date":"03/21/2014","DJI.Open":16332.69043,"DJI.High":16456.44922,"DJI.Low":16290.79004,"DJI.Close":16302.76953,"DJI.Volume":353670000,"DJI.Adj.Close":16302.76953}
{"Date":"03/20/2014","DJI.Open":16221.98047,"DJI.High":16353.98047,"DJI.Low":16160.33008,"DJI.Close":16331.04981,"DJI.Volume":91530000,"DJI.Adj.Close":16331.04981}
{"Date":"03/19/2014","DJI.Open":16335.70996,"DJI.High":16363.32031,"DJI.Low":16126.29004,"DJI.Close":16222.16992,"DJI.Volume":90110000,"DJI.Adj.Close":16222.16992}
{"Date":"03/18/2014","DJI.Open":16245.92969,"DJI.High":16369.94043,"DJI.Low":16245.92969,"DJI.Close":16336.19043,"DJI.Volume":79140000,"DJI.Adj.Close":16336.19043}
{"Date":"03/17/2014","DJI.Open":16066.37012,"DJI.High":16270.33984,"DJI.Low":16066.37012,"DJI.Close":16247.21973,"DJI.Volume":88930000,"DJI.Adj.Close":16247.21973}
{"Date":"03/14/2014","DJI.Open":16106.32031,"DJI.High":16165.04981,"DJI.Low":16046.99023,"DJI.Close":16065.66992,"DJI.Volume":85660000,"DJI.Adj.Close":16065.66992}
{"Date":"03/13/2014","DJI.Open":16341.54981,"DJI.High":16405.07031,"DJI.Low":16084.09961,"DJI.Close":16108.88965,"DJI.Volume":86160000,"DJI.Adj.Close":16108.88965}
{"Date":"03/12/2014","DJI.Open":16350.66992,"DJI.High":16364.74023,"DJI.Low":16260.03027,"DJI.Close":16340.08008,"DJI.Volume":77900000,"DJI.Adj.Close":16340.08008}
{"Date":"03/11/2014","DJI.Open":16419.39063,"DJI.High":16460.33008,"DJI.Low":16325.16992,"DJI.Close":16351.25,"DJI.Volume":78150000,"DJI.Adj.Close":16351.25}
{"Date":"03/10/2014","DJI.Open":16453.09961,"DJI.High":16453.09961,"DJI.Low":16334.2002,"DJI.Close":16418.67969,"DJI.Volume":68210000,"DJI.Adj.Close":16418.67969}
{"Date":"03/07/2014","DJI.Open":16424.5293,"DJI.High":16505.69922,"DJI.Low":16398.85938,"DJI.Close":16452.7207,"DJI.Volume":80690000,"DJI.Adj.Close":16452.7207}
{"Date":"03/06/2014","DJI.Open":16360.55957,"DJI.High":16450.16992,"DJI.Low":16360.55957,"DJI.Close":16421.89063,"DJI.Volume":75900000,"DJI.Adj.Close":16421.89063}
{"Date":"03/05/2014","DJI.Open":16395.88086,"DJI.High":16406.55078,"DJI.Low":16343.95996,"DJI.Close":16360.17969,"DJI.Volume":73980000,"DJI.Adj.Close":16360.17969}
{"Date":"03/04/2014","DJI.Open":16169.32031,"DJI.High":16419.49023,"DJI.Low":16169.32031,"DJI.Close":16395.88086,"DJI.Volume":96120000,"DJI.Adj.Close":16395.88086}
{"Date":"03/03/2014","DJI.Open":16321.70996,"DJI.High":16321.70996,"DJI.Low":16071.25,"DJI.Close":16168.03027,"DJI.Volume":92760000,"DJI.Adj.Close":16168.03027}
{"Date":"02/28/2014","DJI.Open":16273.23047,"DJI.High":16398.94922,"DJI.Low":16226.08984,"DJI.Close":16321.70996,"DJI.Volume":122110000,"DJI.Adj.Close":16321.70996}
{"Date":"02/27/2014","DJI.Open":16197.7002,"DJI.High":16276.28027,"DJI.Low":16159.80957,"DJI.Close":16272.65039,"DJI.Volume":97640000,"DJI.Adj.Close":16272.65039}
{"Date":"02/26/2014","DJI.Open":16180.36035,"DJI.High":16252.34961,"DJI.Low":16155.86035,"DJI.Close":16198.41016,"DJI.Volume":93980000,"DJI.Adj.Close":16198.41016}
{"Date":"02/25/2014","DJI.Open":16207.33984,"DJI.High":16254.25977,"DJI.Low":16147.25,"DJI.Close":16179.66016,"DJI.Volume":99470000,"DJI.Adj.Close":16179.66016}
{"Date":"02/24/2014","DJI.Open":16102.26953,"DJI.High":16300.04004,"DJI.Low":16102.26953,"DJI.Close":16207.13965,"DJI.Volume":244580000,"DJI.Adj.Close":16207.13965}
{"Date":"02/21/2014","DJI.Open":16135.91992,"DJI.High":16191.91992,"DJI.Low":16093.79981,"DJI.Close":16103.29981,"DJI.Volume":126580000,"DJI.Adj.Close":16103.29981}
{"Date":"02/20/2014","DJI.Open":16044.15039,"DJI.High":16161.63965,"DJI.Low":16006.58984,"DJI.Close":16133.23047,"DJI.Volume":77720000,"DJI.Adj.Close":16133.23047}
{"Date":"02/19/2014","DJI.Open":16126.23047,"DJI.High":16225.71973,"DJI.Low":16031.66016,"DJI.Close":16040.55957,"DJI.Volume":80560000,"DJI.Adj.Close":16040.55957}
{"Date":"02/18/2014","DJI.Open":16153.96973,"DJI.High":16167.33008,"DJI.Low":16107.04004,"DJI.Close":16130.40039,"DJI.Volume":91250000,"DJI.Adj.Close":16130.40039}
{"Date":"02/14/2014","DJI.Open":16018.08008,"DJI.High":16175.54981,"DJI.Low":15985.38965,"DJI.Close":16154.38965,"DJI.Volume":84060000,"DJI.Adj.Close":16154.38965}
{"Date":"02/13/2014","DJI.Open":15946.99023,"DJI.High":16039.37012,"DJI.Low":15863.25,"DJI.Close":16027.58984,"DJI.Volume":99470000,"DJI.Adj.Close":16027.58984}
{"Date":"02/12/2014","DJI.Open":15993.04004,"DJI.High":16036.55957,"DJI.Low":15928.75,"DJI.Close":15963.94043,"DJI.Volume":77310000,"DJI.Adj.Close":15963.94043}
{"Date":"02/11/2014","DJI.Open":15804.16992,"DJI.High":16027.19043,"DJI.Low":15803.40039,"DJI.Close":15994.76953,"DJI.Volume":95930000,"DJI.Adj.Close":15994.76953}
{"Date":"02/10/2014","DJI.Open":15793.62988,"DJI.High":15801.79004,"DJI.Low":15733.69043,"DJI.Close":15801.79004,"DJI.Volume":84110000,"DJI.Adj.Close":15801.79004}
{"Date":"02/07/2014","DJI.Open":15630.63965,"DJI.High":15798.50977,"DJI.Low":15625.53027,"DJI.Close":15794.08008,"DJI.Volume":1057820000,"DJI.Adj.Close":15794.08008}
{"Date":"02/06/2014","DJI.Open":15443.83008,"DJI.High":15632.08984,"DJI.Low":15443,"DJI.Close":15628.53027,"DJI.Volume":106980000,"DJI.Adj.Close":15628.53027}
{"Date":"02/05/2014","DJI.Open":15443,"DJI.High":15478.20996,"DJI.Low":15340.69043,"DJI.Close":15440.23047,"DJI.Volume":105130000,"DJI.Adj.Close":15440.23047}
{"Date":"02/04/2014","DJI.Open":15372.92969,"DJI.High":15481.84961,"DJI.Low":15356.62012,"DJI.Close":15445.24023,"DJI.Volume":124110000,"DJI.Adj.Close":15445.24023}
{"Date":"02/03/2014","DJI.Open":15697.69043,"DJI.High":15708.54004,"DJI.Low":15356.16992,"DJI.Close":15372.79981,"DJI.Volume":151050000,"DJI.Adj.Close":15372.79981}
{"Date":"01/31/2014","DJI.Open":15847.19043,"DJI.High":15847.19043,"DJI.Low":15617.54981,"DJI.Close":15698.84961,"DJI.Volume":137090000,"DJI.Adj.Close":15698.84961}
{"Date":"01/30/2014","DJI.Open":15743.03027,"DJI.High":15907.53027,"DJI.Low":15733.26953,"DJI.Close":15848.61035,"DJI.Volume":92100000,"DJI.Adj.Close":15848.61035}
{"Date":"01/29/2014","DJI.Open":15927.08008,"DJI.High":15927.08008,"DJI.Low":15708.98047,"DJI.Close":15738.79004,"DJI.Volume":109590000,"DJI.Adj.Close":15738.79004}
{"Date":"01/28/2014","DJI.Open":15840.83984,"DJI.High":15945.88965,"DJI.Low":15840.83984,"DJI.Close":15928.55957,"DJI.Volume":89110000,"DJI.Adj.Close":15928.55957}
{"Date":"01/27/2014","DJI.Open":15879.04981,"DJI.High":15942.76953,"DJI.Low":15783.54981,"DJI.Close":15837.87988,"DJI.Volume":127540000,"DJI.Adj.Close":15837.87988}
{"Date":"01/24/2014","DJI.Open":16203.29004,"DJI.High":16203.29004,"DJI.Low":15879.11035,"DJI.Close":15879.11035,"DJI.Volume":141450000,"DJI.Adj.Close":15879.11035}
{"Date":"01/23/2014","DJI.Open":16371.99023,"DJI.High":16372.95996,"DJI.Low":16140.58008,"DJI.Close":16197.34961,"DJI.Volume":100540000,"DJI.Adj.Close":16197.34961}
{"Date":"01/22/2014","DJI.Open":16420.48047,"DJI.High":16453.49023,"DJI.Low":16332.98047,"DJI.Close":16373.33984,"DJI.Volume":87470000,"DJI.Adj.Close":16373.33984}
{"Date":"01/21/2014","DJI.Open":16459.26953,"DJI.High":16520.59961,"DJI.Low":16316.25,"DJI.Close":16414.43945,"DJI.Volume":111570000,"DJI.Adj.Close":16414.43945}
{"Date":"01/17/2014","DJI.Open":16408.01953,"DJI.High":16495.25977,"DJI.Low":16378.79981,"DJI.Close":16458.56055,"DJI.Volume":184970000,"DJI.Adj.Close":16458.56055}
{"Date":"01/16/2014","DJI.Open":16477.69922,"DJI.High":16477.69922,"DJI.Low":16375.55957,"DJI.Close":16417.00977,"DJI.Volume":87370000,"DJI.Adj.Close":16417.00977}
{"Date":"01/15/2014","DJI.Open":16378.03027,"DJI.High":16505.2793,"DJI.Low":16376.78027,"DJI.Close":16481.93945,"DJI.Volume":101130000,"DJI.Adj.Close":16481.93945}
{"Date":"01/14/2014","DJI.Open":16261.99023,"DJI.High":16373.91992,"DJI.Low":16260.83008,"DJI.Close":16373.86035,"DJI.Volume":98610000,"DJI.Adj.Close":16373.86035}
{"Date":"01/13/2014","DJI.Open":16434.0293,"DJI.High":16453.13086,"DJI.Low":16240.59961,"DJI.Close":16257.94043,"DJI.Volume":111680000,"DJI.Adj.Close":16257.94043}
{"Date":"01/10/2014","DJI.Open":16453.61914,"DJI.High":16487.65039,"DJI.Low":16379.01953,"DJI.Close":16437.05078,"DJI.Volume":85190000,"DJI.Adj.Close":16437.05078}
{"Date":"01/09/2014","DJI.Open":16471.41016,"DJI.High":16525.34961,"DJI.Low":16378.61035,"DJI.Close":16444.75977,"DJI.Volume":83990000,"DJI.Adj.Close":16444.75977}
{"Date":"01/08/2014","DJI.Open":16527.66016,"DJI.High":16528.88086,"DJI.Low":16416.68945,"DJI.Close":16462.74023,"DJI.Volume":103260000,"DJI.Adj.Close":16462.74023}
{"Date":"01/07/2014","DJI.Open":16429.01953,"DJI.High":16562.32031,"DJI.Low":16429.01953,"DJI.Close":16530.93945,"DJI.Volume":81270000,"DJI.Adj.Close":16530.93945}
{"Date":"01/06/2014","DJI.Open":16474.03906,"DJI.High":16532.99023,"DJI.Low":16405.51953,"DJI.Close":16425.09961,"DJI.Volume":89380000,"DJI.Adj.Close":16425.09961}
{"Date":"01/03/2014","DJI.Open":16456.89063,"DJI.High":16518.74023,"DJI.Low":16439.30078,"DJI.Close":16469.99023,"DJI.Volume":72770000,"DJI.Adj.Close":16469.99023}
{"Date":"01/02/2014","DJI.Open":16572.16992,"DJI.High":16573.07031,"DJI.Low":16416.49023,"DJI.Close":16441.34961,"DJI.Volume":80960000,"DJI.Adj.Close":16441.34961}