{"Date":"1/2/2014","Open":1845.85999,"High":1845.85999,"Low":1827.73999,"Close":1831.97998,"Volume":3080.6}
{"Date":"1/3/2014","Open":1833.20996,"High":1838.23999,"Low":1829.13,"Close":1831.37,"Volume":2774.27}
{"Date":"1/6/2014","Open":1832.31006,"High":1837.16003,"Low":1823.72998,"Close":1826.77002,"Volume":3294.85}
{"Date":"1/7/2014","Open":1828.70996,"High":1840.09998,"Low":1828.70996,"Close":1837.88,"Volume":3511.75}
{"Date":"1/8/2014","Open":1837.90002,"High":1840.02002,"Low":1831.40002,"Close":1837.48999,"Volume":3652.14}
{"Date":"1/9/2014","Open":1839,"High":1843.22998,"Low":1830.38,"Close":1838.13,"Volume":3581.15}
{"Date":"1/10/2014","Open":1840.06006,"High":1843.15002,"Low":1832.43005,"Close":1842.37,"Volume":3335.71}
{"Date":"1/13/2014","Open":1841.26001,"High":1843.44995,"Low":1815.52002,"Close":1819.19995,"Volume":3591.35}
{"Date":"1/14/2014","Open":1821.35999,"High":1839.26001,"Low":1821.35999,"Close":1838.88,"Volume":3353.27}
{"Date":"1/15/2014","Open":1840.52002,"High":1850.83997,"Low":1840.52002,"Close":1848.38,"Volume":3777.8}
{"Date":"1/16/2014","Open":1847.98999,"High":1847.98999,"Low":1840.30005,"Close":1845.89001,"Volume":3491.31}
{"Date":"1/17/2014","Open":1844.22998,"High":1846.04004,"Low":1835.22998,"Close":1838.69995,"Volume":3626.12}
{"Date":"1/21/2014","Open":1841.05005,"High":1849.31006,"Low":1832.38,"Close":1843.80005,"Volume":3782.47}
{"Date":"1/22/2014","Open":1844.70996,"High":1846.87,"Low":1840.88,"Close":1844.85999,"Volume":3374.17}
{"Date":"1/23/2014","Open":1842.29004,"High":1842.29004,"Low":1820.06006,"Close":1828.45996,"Volume":3972.25}
{"Date":"1/24/2014","Open":1826.95996,"High":1826.95996,"Low":1790.29004,"Close":1790.29004,"Volume":4618.45}
{"Date":"1/27/2014","Open":1791.03003,"High":1795.97998,"Low":1772.88,"Close":1781.56006,"Volume":4045.2}
{"Date":"1/28/2014","Open":1783,"High":1793.87,"Low":1779.48999,"Close":1792.5,"Volume":3437.83}
{"Date":"1/29/2014","Open":1790.15002,"High":1790.15002,"Low":1770.44995,"Close":1774.19995,"Volume":3964.02}
{"Date":"1/30/2014","Open":1777.17004,"High":1798.77002,"Low":1777.17004,"Close":1794.18994,"Volume":3547.51}
{"Date":"1/31/2014","Open":1790.88,"High":1793.88,"Low":1772.26001,"Close":1782.58997,"Volume":4059.69}
{"Date":"2/3/2014","Open":1782.68005,"High":1784.82996,"Low":1739.66003,"Close":1741.89001,"Volume":4726.04}
{"Date":"2/4/2014","Open":1743.81995,"High":1758.72998,"Low":1743.81995,"Close":1755.19995,"Volume":4068.41}
{"Date":"2/5/2014","Open":1753.38,"High":1755.79004,"Low":1737.92004,"Close":1751.64001,"Volume":3984.29}
{"Date":"2/6/2014","Open":1752.98999,"High":1774.06006,"Low":1752.98999,"Close":1773.43005,"Volume":3825.41}
{"Date":"2/7/2014","Open":1776.01001,"High":1798.03003,"Low":1776.01001,"Close":1797.02002,"Volume":3775.99}
{"Date":"2/10/2014","Open":1796.19995,"High":1799.93994,"Low":1791.82996,"Close":1799.83997,"Volume":3312.16}
{"Date":"2/11/2014","Open":1800.44995,"High":1823.54004,"Low":1800.41003,"Close":1819.75,"Volume":3699.38}
{"Date":"2/12/2014","Open":1820.12,"High":1826.55005,"Low":1815.96997,"Close":1819.26001,"Volume":3326.38}
{"Date":"2/13/2014","Open":1814.81995,"High":1830.25,"Low":1809.21997,"Close":1829.82996,"Volume":3289.51}
{"Date":"2/14/2014","Open":1828.45996,"High":1841.65002,"Low":1825.58997,"Close":1838.63,"Volume":3114.75}
{"Date":"2/18/2014","Open":1839.03003,"High":1842.87,"Low":1835.01001,"Close":1840.76001,"Volume":3421.11}
{"Date":"2/19/2014","Open":1838.90002,"High":1847.5,"Low":1826.98999,"Close":1828.75,"Volume":3661.57}
{"Date":"2/20/2014","Open":1829.23999,"High":1842.79004,"Low":1824.57996,"Close":1839.78003,"Volume":3404.98}
{"Date":"2/21/2014","Open":1841.06995,"High":1846.13,"Low":1835.59998,"Close":1836.25,"Volume":3403.88}
{"Date":"2/24/2014","Open":1836.78003,"High":1858.70996,"Low":1836.78003,"Close":1847.60999,"Volume":4014.53}
{"Date":"2/25/2014","Open":1847.66003,"High":1852.91003,"Low":1840.18994,"Close":1845.12,"Volume":3515.56}
{"Date":"2/26/2014","Open":1845.79004,"High":1852.65002,"Low":1840.66003,"Close":1845.16003,"Volume":3716.73}
{"Date":"2/27/2014","Open":1844.90002,"High":1854.53003,"Low":1841.13,"Close":1854.29004,"Volume":3547.46}
{"Date":"2/28/2014","Open":1855.12,"High":1867.92004,"Low":1847.67004,"Close":1859.44995,"Volume":3917.45}
{"Date":"3/3/2014","Open":1857.68005,"High":1857.68005,"Low":1834.43994,"Close":1845.72998,"Volume":3428.22}
{"Date":"3/4/2014","Open":1849.22998,"High":1876.22998,"Low":1849.22998,"Close":1873.91003,"Volume":3765.77}
{"Date":"3/5/2014","Open":1874.05005,"High":1876.53003,"Low":1871.10999,"Close":1873.81006,"Volume":3392.99}
{"Date":"3/6/2014","Open":1874.18005,"High":1881.93994,"Low":1874.18005,"Close":1877.03003,"Volume":3360.45}
{"Date":"3/7/2014","Open":1878.52002,"High":1883.56995,"Low":1870.56006,"Close":1878.04004,"Volume":3564.74}
{"Date":"3/10/2014","Open":1877.85999,"High":1877.87,"Low":1867.04004,"Close":1877.17004,"Volume":3021.35}
{"Date":"3/11/2014","Open":1878.26001,"High":1882.34998,"Low":1863.88,"Close":1867.63,"Volume":3392.4}
{"Date":"3/12/2014","Open":1866.15002,"High":1868.38,"Low":1854.38,"Close":1868.19995,"Volume":3270.86}
{"Date":"3/13/2014","Open":1869.06006,"High":1874.40002,"Low":1841.85999,"Close":1846.33997,"Volume":3670.99}
{"Date":"3/14/2014","Open":1845.06995,"High":1852.43994,"Low":1839.56995,"Close":1841.13,"Volume":3285.46}
{"Date":"3/17/2014","Open":1842.81006,"High":1862.30005,"Low":1842.81006,"Close":1858.82996,"Volume":2860.49}
{"Date":"3/18/2014","Open":1858.92004,"High":1873.76001,"Low":1858.92004,"Close":1872.25,"Volume":2930.19}
{"Date":"3/19/2014","Open":1872.25,"High":1874.14001,"Low":1850.34998,"Close":1860.77002,"Volume":3289.21}
{"Date":"3/20/2014","Open":1860.08997,"High":1873.48999,"Low":1854.63,"Close":1872.01001,"Volume":3327.54}
{"Date":"3/21/2014","Open":1874.53003,"High":1883.96997,"Low":1863.45996,"Close":1866.52002,"Volume":5270.71}
{"Date":"3/24/2014","Open":1867.67004,"High":1873.33997,"Low":1849.68994,"Close":1857.43994,"Volume":3409}
{"Date":"3/25/2014","Open":1859.47998,"High":1871.87,"Low":1855.95996,"Close":1865.62,"Volume":3200.56}
{"Date":"3/26/2014","Open":1867.08997,"High":1875.92004,"Low":1852.56006,"Close":1852.56006,"Volume":3480.85}
{"Date":"3/27/2014","Open":1852.10999,"High":1855.55005,"Low":1842.10999,"Close":1849.04004,"Volume":3733.43}
{"Date":"3/28/2014","Open":1850.06995,"High":1866.63,"Low":1850.06995,"Close":1857.62,"Volume":2955.52}
{"Date":"3/31/2014","Open":1859.16003,"High":1875.18005,"Low":1859.16003,"Close":1872.33997,"Volume":3274.3}
{"Date":"4/1/2014","Open":1873.95996,"High":1885.83997,"Low":1873.95996,"Close":1885.52002,"Volume":3336.19}
{"Date":"4/2/2014","Open":1886.60999,"High":1893.17004,"Low":1883.79004,"Close":1890.90002,"Volume":3131.66}
{"Date":"4/3/2014","Open":1891.43005,"High":1893.80005,"Low":1882.65002,"Close":1888.77002,"Volume":3055.6}
{"Date":"4/4/2014","Open":1890.25,"High":1897.28003,"Low":1863.26001,"Close":1865.08997,"Volume":3583.75}
{"Date":"4/7/2014","Open":1863.92004,"High":1864.04004,"Low":1841.47998,"Close":1845.04004,"Volume":3801.54}
{"Date":"4/8/2014","Open":1845.47998,"High":1854.94995,"Low":1837.48999,"Close":1851.95996,"Volume":3721.45}
{"Date":"4/9/2014","Open":1852.64001,"High":1872.43005,"Low":1852.38,"Close":1872.18005,"Volume":3308.65}
{"Date":"4/10/2014","Open":1872.28003,"High":1872.53003,"Low":1830.87,"Close":1833.07996,"Volume":3758.78}
{"Date":"4/11/2014","Open":1830.65002,"High":1835.06995,"Low":1814.35999,"Close":1815.68994,"Volume":3743.46}
{"Date":"4/14/2014","Open":1818.18005,"High":1834.18994,"Low":1815.80005,"Close":1830.60999,"Volume":3111.54}
{"Date":"4/15/2014","Open":1831.44995,"High":1844.02002,"Low":1816.29004,"Close":1842.97998,"Volume":3736.44}
{"Date":"4/16/2014","Open":1846.01001,"High":1862.31006,"Low":1846.01001,"Close":1862.31006,"Volume":3155.08}
{"Date":"4/17/2014","Open":1861.72998,"High":1869.63,"Low":1856.71997,"Close":1864.84998,"Volume":3341.43}
{"Date":"4/21/2014","Open":1865.79004,"High":1871.89001,"Low":1863.18005,"Close":1871.89001,"Volume":2642.5}
{"Date":"4/22/2014","Open":1872.56995,"High":1884.89001,"Low":1872.56995,"Close":1879.55005,"Volume":3215.44}
{"Date":"4/23/2014","Open":1879.31995,"High":1879.75,"Low":1873.91003,"Close":1875.39001,"Volume":3085.72}
{"Date":"4/24/2014","Open":1881.96997,"High":1884.06006,"Low":1870.23999,"Close":1878.60999,"Volume":3191.83}
{"Date":"4/25/2014","Open":1877.71997,"High":1877.71997,"Low":1859.69995,"Close":1863.40002,"Volume":3213.02}
{"Date":"4/28/2014","Open":1865,"High":1877.01001,"Low":1850.60999,"Close":1869.43005,"Volume":4034.68}
{"Date":"4/29/2014","Open":1870.78003,"High":1880.59998,"Low":1870.78003,"Close":1878.32996,"Volume":3647.82}
{"Date":"4/30/2014","Open":1877.09998,"High":1885.19995,"Low":1872.68994,"Close":1883.94995,"Volume":3779.23}
{"Date":"5/1/2014","Open":1884.39001,"High":1888.58997,"Low":1878.04004,"Close":1883.68005,"Volume":3416.74}
{"Date":"5/2/2014","Open":1885.30005,"High":1891.32996,"Low":1878.5,"Close":1881.14001,"Volume":3159.56}
{"Date":"5/5/2014","Open":1879.44995,"High":1885.51001,"Low":1866.77002,"Close":1884.66003,"Volume":2733.73}
{"Date":"5/6/2014","Open":1883.68994,"High":1883.68994,"Low":1867.71997,"Close":1867.71997,"Volume":3327.26}
{"Date":"5/7/2014","Open":1868.53003,"High":1878.82996,"Low":1859.79004,"Close":1878.20996,"Volume":3632.95}
{"Date":"5/8/2014","Open":1877.39001,"High":1889.06995,"Low":1870.05005,"Close":1875.63,"Volume":3393.42}
{"Date":"5/9/2014","Open":1875.27002,"High":1878.56995,"Low":1867.02002,"Close":1878.47998,"Volume":3025.02}
{"Date":"5/12/2014","Open":1880.03003,"High":1897.13,"Low":1880.03003,"Close":1896.65002,"Volume":3005.74}
{"Date":"5/13/2014","Open":1896.75,"High":1902.17004,"Low":1896.06006,"Close":1897.44995,"Volume":2915.68}
{"Date":"5/14/2014","Open":1897.13,"High":1897.13,"Low":1885.77002,"Close":1888.53003,"Volume":2822.06}
{"Date":"5/15/2014","Open":1888.16003,"High":1888.16003,"Low":1862.35999,"Close":1870.84998,"Volume":3552.64}
{"Date":"5/16/2014","Open":1871.18994,"High":1878.28003,"Low":1864.81995,"Close":1877.85999,"Volume":3173.65}
{"Date":"5/19/2014","Open":1876.66003,"High":1886,"Low":1872.42004,"Close":1885.07996,"Volume":2664.25}
{"Date":"5/20/2014","Open":1884.88,"High":1884.88,"Low":1868.14001,"Close":1872.82996,"Volume":3007.7}
{"Date":"5/21/2014","Open":1873.33997,"High":1888.80005,"Low":1873.33997,"Close":1888.03003,"Volume":2777.14}
{"Date":"5/22/2014","Open":1888.18994,"High":1896.32996,"Low":1885.39001,"Close":1892.48999,"Volume":2759.8}
{"Date":"5/23/2014","Open":1893.31995,"High":1901.26001,"Low":1893.31995,"Close":1900.53003,"Volume":2396.28}
{"Date":"5/27/2014","Open":1902.01001,"High":1912.28003,"Low":1902.01001,"Close":1911.91003,"Volume":2911.02}
{"Date":"5/28/2014","Open":1911.77002,"High":1914.45996,"Low":1907.30005,"Close":1909.78003,"Volume":2976.45}
{"Date":"5/29/2014","Open":1910.59998,"High":1920.03003,"Low":1909.81995,"Close":1920.03003,"Volume":2709.05}
{"Date":"5/30/2014","Open":1920.32996,"High":1924.03003,"Low":1916.64001,"Close":1923.56995,"Volume":3263.49}
{"Date":"6/2/2014","Open":1923.87,"High":1925.88,"Low":1915.97998,"Close":1924.96997,"Volume":2509.02}
{"Date":"6/3/2014","Open":1923.06995,"High":1925.06995,"Low":1918.79004,"Close":1924.23999,"Volume":2867.18}
{"Date":"6/4/2014","Open":1923.06006,"High":1928.63,"Low":1918.59998,"Close":1927.88,"Volume":2793.92}
{"Date":"6/5/2014","Open":1928.52002,"High":1941.73999,"Low":1922.93005,"Close":1940.45996,"Volume":3113.27}
{"Date":"6/6/2014","Open":1942.41003,"High":1949.43994,"Low":1942.41003,"Close":1949.43994,"Volume":2864.3}
{"Date":"6/9/2014","Open":1948.96997,"High":1955.55005,"Low":1947.16003,"Close":1951.27002,"Volume":2812.18}
{"Date":"6/10/2014","Open":1950.33997,"High":1950.85999,"Low":1944.64001,"Close":1950.79004,"Volume":2702.36}
{"Date":"6/11/2014","Open":1949.37,"High":1949.37,"Low":1940.07996,"Close":1943.89001,"Volume":2710.62}
{"Date":"6/12/2014","Open":1943.34998,"High":1943.34998,"Low":1925.78003,"Close":1930.10999,"Volume":3040.48}
{"Date":"6/13/2014","Open":1930.80005,"High":1937.30005,"Low":1927.68994,"Close":1936.16003,"Volume":2598.23}
{"Date":"6/16/2014","Open":1934.83997,"High":1941.15002,"Low":1930.91003,"Close":1937.78003,"Volume":2926.13}
{"Date":"6/17/2014","Open":1937.15002,"High":1943.68994,"Low":1933.55005,"Close":1941.98999,"Volume":2971.26}
{"Date":"6/18/2014","Open":1942.72998,"High":1957.73999,"Low":1939.29004,"Close":1956.97998,"Volume":3065.22}
{"Date":"6/19/2014","Open":1957.5,"High":1959.87,"Low":1952.26001,"Close":1959.47998,"Volume":2952.15}
{"Date":"6/20/2014","Open":1960.44995,"High":1963.91003,"Low":1959.17004,"Close":1962.87,"Volume":4336.24}
{"Date":"6/23/2014","Open":1962.92004,"High":1963.73999,"Low":1958.89001,"Close":1962.60999,"Volume":2717.63}
{"Date":"6/24/2014","Open":1961.96997,"High":1968.17004,"Low":1948.33997,"Close":1949.97998,"Volume":3089.7}
{"Date":"6/25/2014","Open":1949.27002,"High":1960.82996,"Low":1947.48999,"Close":1959.53003,"Volume":3106.71}
{"Date":"6/26/2014","Open":1959.89001,"High":1959.89001,"Low":1944.68994,"Close":1957.21997,"Volume":2778.84}
{"Date":"6/27/2014","Open":1956.56006,"High":1961.46997,"Low":1952.18005,"Close":1960.95996,"Volume":4290.59}
{"Date":"6/30/2014","Open":1960.79004,"High":1964.23999,"Low":1958.21997,"Close":1960.22998,"Volume":3037.35}
{"Date":"7/1/2014","Open":1962.29004,"High":1978.57996,"Low":1962.29004,"Close":1973.31995,"Volume":3188.24}
{"Date":"7/2/2014","Open":1973.06006,"High":1976.67004,"Low":1972.57996,"Close":1974.62,"Volume":2851.48}
{"Date":"7/3/2014","Open":1975.88,"High":1985.58997,"Low":1975.88,"Close":1985.43994,"Volume":1998.09}
{"Date":"7/7/2014","Open":1984.21997,"High":1984.21997,"Low":1974.88,"Close":1977.65002,"Volume":2681.26}
{"Date":"7/8/2014","Open":1976.39001,"High":1976.39001,"Low":1959.45996,"Close":1963.70996,"Volume":3302.43}
{"Date":"7/9/2014","Open":1965.09998,"High":1974.15002,"Low":1965.09998,"Close":1972.82996,"Volume":2858.8}
{"Date":"7/10/2014","Open":1966.67004,"High":1969.83997,"Low":1952.85999,"Close":1964.68005,"Volume":3165.69}
{"Date":"7/11/2014","Open":1965.76001,"High":1968.67004,"Low":1959.63,"Close":1967.56995,"Volume":2684.63}
{"Date":"7/14/2014","Open":1969.85999,"High":1979.84998,"Low":1969.85999,"Close":1977.09998,"Volume":2744.92}
{"Date":"7/15/2014","Open":1977.35999,"High":1982.52002,"Low":1965.33997,"Close":1973.28003,"Volume":3328.74}
{"Date":"7/16/2014","Open":1976.34998,"High":1983.93994,"Low":1975.67004,"Close":1981.56995,"Volume":3390.95}
{"Date":"7/17/2014","Open":1979.75,"High":1981.80005,"Low":1955.58997,"Close":1958.12,"Volume":3381.68}
{"Date":"7/18/2014","Open":1961.54004,"High":1979.91003,"Low":1960.81995,"Close":1978.21997,"Volume":3106.06}
{"Date":"7/21/2014","Open":1976.93005,"High":1976.93005,"Low":1965.77002,"Close":1973.63,"Volume":2611.16}
{"Date":"7/22/2014","Open":1975.65002,"High":1986.23999,"Low":1975.65002,"Close":1983.53003,"Volume":2890.48}
{"Date":"7/23/2014","Open":1985.31995,"High":1989.22998,"Low":1982.43994,"Close":1987.01001,"Volume":2869.72}
{"Date":"7/24/2014","Open":1988.06995,"High":1991.39001,"Low":1985.79004,"Close":1987.97998,"Volume":3203.53}
{"Date":"7/25/2014","Open":1984.59998,"High":1984.59998,"Low":1974.37,"Close":1978.33997,"Volume":2638.96}
{"Date":"7/28/2014","Open":1978.25,"High":1981.52002,"Low":1967.31006,"Close":1978.91003,"Volume":2803.32}
{"Date":"7/29/2014","Open":1980.03003,"High":1984.84998,"Low":1969.94995,"Close":1969.94995,"Volume":3183.3}
{"Date":"7/30/2014","Open":1973.20996,"High":1978.90002,"Low":1962.42004,"Close":1970.06995,"Volume":3448.25}
{"Date":"7/31/2014","Open":1965.14001,"High":1965.14001,"Low":1930.67004,"Close":1930.67004,"Volume":4193}
{"Date":"8/1/2014","Open":1929.80005,"High":1937.34998,"Low":1916.37,"Close":1925.15002,"Volume":3789.66}
{"Date":"8/4/2014","Open":1926.62,"High":1942.92004,"Low":1921.19995,"Close":1938.98999,"Volume":3072.92}
{"Date":"8/5/2014","Open":1936.33997,"High":1936.33997,"Low":1913.77002,"Close":1920.20996,"Volume":3462.52}
{"Date":"8/6/2014","Open":1917.29004,"High":1927.91003,"Low":1911.44995,"Close":1920.23999,"Volume":3539.15}
{"Date":"8/7/2014","Open":1923.03003,"High":1928.89001,"Low":1904.78003,"Close":1909.56995,"Volume":3230.52}
{"Date":"8/8/2014","Open":1910.34998,"High":1932.38,"Low":1909.01001,"Close":1931.58997,"Volume":2902.28}
{"Date":"8/11/2014","Open":1933.43005,"High":1944.90002,"Low":1933.43005,"Close":1936.92004,"Volume":2784.89}
{"Date":"8/12/2014","Open":1935.72998,"High":1939.65002,"Low":1928.29004,"Close":1933.75,"Volume":2611.7}
{"Date":"8/13/2014","Open":1935.59998,"High":1948.41003,"Low":1935.59998,"Close":1946.71997,"Volume":2718.02}
{"Date":"8/14/2014","Open":1947.41003,"High":1955.22998,"Low":1947.41003,"Close":1955.18005,"Volume":2609.46}
{"Date":"8/15/2014","Open":1958.87,"High":1964.04004,"Low":1941.5,"Close":1955.06006,"Volume":3023.38}
{"Date":"8/18/2014","Open":1958.35999,"High":1971.98999,"Low":1958.35999,"Close":1971.73999,"Volume":2638.16}
{"Date":"8/19/2014","Open":1972.72998,"High":1982.56995,"Low":1972.72998,"Close":1981.59998,"Volume":2656.43}
{"Date":"8/20/2014","Open":1980.45996,"High":1988.56995,"Low":1977.68005,"Close":1986.51001,"Volume":2579.38}
{"Date":"8/21/2014","Open":1986.81995,"High":1994.76001,"Low":1986.81995,"Close":1992.37,"Volume":2638.92}
{"Date":"8/22/2014","Open":1992.59998,"High":1993.54004,"Low":1984.76001,"Close":1988.40002,"Volume":2301.86}
{"Date":"8/25/2014","Open":1991.73999,"High":2001.94995,"Low":1991.73999,"Close":1997.92004,"Volume":2233.88}
{"Date":"8/26/2014","Open":1998.58997,"High":2005.04004,"Low":1998.58997,"Close":2000.02002,"Volume":2451.95}
{"Date":"8/27/2014","Open":2000.54004,"High":2002.14001,"Low":1996.19995,"Close":2000.12,"Volume":2344.35}
{"Date":"8/28/2014","Open":1997.42004,"High":1998.55005,"Low":1990.52002,"Close":1996.73999,"Volume":2282.4}
{"Date":"8/29/2014","Open":1998.44995,"High":2003.38,"Low":1994.65002,"Close":2003.37,"Volume":2259.13}
{"Date":"9/2/2014","Open":2004.06995,"High":2006.12,"Low":1994.84998,"Close":2002.28003,"Volume":2819.98}
{"Date":"9/3/2014","Open":2003.56995,"High":2009.28003,"Low":1998.14001,"Close":2000.71997,"Volume":2809.98}
{"Date":"9/4/2014","Open":2001.67004,"High":2011.17004,"Low":1992.54004,"Close":1997.65002,"Volume":3072.41}
{"Date":"9/5/2014","Open":1998,"High":2007.70996,"Low":1990.09998,"Close":2007.70996,"Volume":2818.3}
{"Date":"9/8/2014","Open":2007.17004,"High":2007.17004,"Low":1995.59998,"Close":2001.54004,"Volume":2789.09}
{"Date":"9/9/2014","Open":2000.72998,"High":2001.01001,"Low":1984.60999,"Close":1988.43994,"Volume":2882.83}
{"Date":"9/10/2014","Open":1988.41003,"High":1996.66003,"Low":1982.98999,"Close":1995.68994,"Volume":2912.43}
{"Date":"9/11/2014","Open":1992.84998,"High":1997.65002,"Low":1985.93005,"Close":1997.44995,"Volume":2941.69}
{"Date":"9/12/2014","Open":1996.73999,"High":1996.73999,"Low":1980.26001,"Close":1985.54004,"Volume":3206.57}
{"Date":"9/15/2014","Open":1986.04004,"High":1987.18005,"Low":1978.47998,"Close":1984.13,"Volume":2776.53}
{"Date":"9/16/2014","Open":1981.93005,"High":2002.28003,"Low":1979.06006,"Close":1998.97998,"Volume":3160.31}
{"Date":"9/17/2014","Open":1999.30005,"High":2010.73999,"Low":1993.29004,"Close":2001.56995,"Volume":3209.42}
{"Date":"9/18/2014","Open":2003.06995,"High":2012.33997,"Low":2003.06995,"Close":2011.35999,"Volume":3235.34}
{"Date":"9/19/2014","Open":2012.73999,"High":2019.26001,"Low":2006.58997,"Close":2010.40002,"Volume":4880.22}
{"Date":"9/22/2014","Open":2009.07996,"High":2009.07996,"Low":1991.01001,"Close":1994.29004,"Volume":3349.67}
{"Date":"9/23/2014","Open":1992.78003,"High":1995.41003,"Low":1982.77002,"Close":1982.77002,"Volume":3279.35}
{"Date":"9/24/2014","Open":1983.33997,"High":1999.79004,"Low":1978.63,"Close":1998.30005,"Volume":3313.85}
{"Date":"9/25/2014","Open":1997.31995,"High":1997.31995,"Low":1965.98999,"Close":1965.98999,"Volume":3273.05}
{"Date":"9/26/2014","Open":1966.21997,"High":1986.37,"Low":1966.21997,"Close":1982.84998,"Volume":2929.44}
{"Date":"9/29/2014","Open":1978.95996,"High":1981.28003,"Low":1964.04004,"Close":1977.80005,"Volume":3094.44}
{"Date":"9/30/2014","Open":1978.20996,"High":1985.17004,"Low":1968.95996,"Close":1972.29004,"Volume":3951.1}
{"Date":"10/1/2014","Open":1971.43994,"High":1971.43994,"Low":1941.71997,"Close":1946.16003,"Volume":4188.59}
{"Date":"10/2/2014","Open":1945.82996,"High":1952.31995,"Low":1926.03003,"Close":1946.17004,"Volume":4012.51}
{"Date":"10/3/2014","Open":1948.12,"High":1971.18994,"Low":1948.12,"Close":1967.90002,"Volume":3561.32}
{"Date":"10/6/2014","Open":1970.01001,"High":1977.83997,"Low":1958.43005,"Close":1964.81995,"Volume":3358.69}
{"Date":"10/7/2014","Open":1962.35999,"High":1962.35999,"Low":1934.87,"Close":1935.09998,"Volume":3687.87}
{"Date":"10/8/2014","Open":1935.55005,"High":1970.35999,"Low":1925.25,"Close":1968.89001,"Volume":4441.89}
{"Date":"10/9/2014","Open":1967.68005,"High":1967.68005,"Low":1927.56006,"Close":1928.20996,"Volume":4324.02}
{"Date":"10/10/2014","Open":1925.63,"High":1936.97998,"Low":1906.05005,"Close":1906.13,"Volume":4550.54}
{"Date":"10/13/2014","Open":1905.65002,"High":1912.08997,"Low":1874.14001,"Close":1874.73999,"Volume":4352.58}
{"Date":"10/14/2014","Open":1877.10999,"High":1898.70996,"Low":1871.79004,"Close":1877.69995,"Volume":4812.01}
{"Date":"10/15/2014","Open":1874.18005,"High":1874.18005,"Low":1820.66003,"Close":1862.48999,"Volume":6090.8}
{"Date":"10/16/2014","Open":1855.94995,"High":1876.01001,"Low":1835.02002,"Close":1862.76001,"Volume":5073.15}
{"Date":"10/17/2014","Open":1864.91003,"High":1898.16003,"Low":1864.91003,"Close":1886.76001,"Volume":4482.12}
{"Date":"10/20/2014","Open":1885.62,"High":1905.03003,"Low":1882.30005,"Close":1904.01001,"Volume":3331.21}
{"Date":"10/21/2014","Open":1909.38,"High":1942.44995,"Low":1909.38,"Close":1941.28003,"Volume":3987.09}
{"Date":"10/22/2014","Open":1941.29004,"High":1949.31006,"Low":1926.82996,"Close":1927.10999,"Volume":3761.93}
{"Date":"10/23/2014","Open":1931.02002,"High":1961.94995,"Low":1931.02002,"Close":1950.81995,"Volume":3789.25}
{"Date":"10/24/2014","Open":1951.58997,"High":1965.27002,"Low":1946.27002,"Close":1964.57996,"Volume":3078.38}
{"Date":"10/27/2014","Open":1962.96997,"High":1964.64001,"Low":1951.37,"Close":1961.63,"Volume":3538.86}
{"Date":"10/28/2014","Open":1964.14001,"High":1985.05005,"Low":1964.14001,"Close":1985.05005,"Volume":3653.26}
{"Date":"10/29/2014","Open":1983.29004,"High":1991.40002,"Low":1969.04004,"Close":1982.30005,"Volume":3740.35}
{"Date":"10/30/2014","Open":1979.48999,"High":1999.40002,"Low":1974.75,"Close":1994.65002,"Volume":3586.15}
{"Date":"10/31/2014","Open":2001.19995,"High":2018.18994,"Low":2001.19995,"Close":2018.05005,"Volume":4292.29}
{"Date":"11/3/2014","Open":2018.20996,"High":2024.45996,"Low":2013.68005,"Close":2017.81006,"Volume":3555.44}
{"Date":"11/4/2014","Open":2015.81006,"High":2015.97998,"Low":2001.01001,"Close":2012.09998,"Volume":3956.26}
{"Date":"11/5/2014","Open":2015.29004,"High":2023.77002,"Low":2014.42004,"Close":2023.56995,"Volume":3766.59}
{"Date":"11/6/2014","Open":2023.32996,"High":2031.60999,"Low":2015.85999,"Close":2031.20996,"Volume":3669.77}
{"Date":"11/7/2014","Open":2032.35999,"High":2034.26001,"Low":2025.06995,"Close":2031.92004,"Volume":3704.28}
{"Date":"11/10/2014","Open":2032.01001,"High":2038.69995,"Low":2030.17004,"Close":2038.26001,"Volume":3284.94}
{"Date":"11/11/2014","Open":2038.19995,"High":2041.28003,"Low":2035.28003,"Close":2039.68005,"Volume":2958.32}
{"Date":"11/12/2014","Open":2037.75,"High":2040.32996,"Low":2031.94995,"Close":2038.25,"Volume":3246.65}
{"Date":"11/13/2014","Open":2039.20996,"High":2046.18005,"Low":2030.43994,"Close":2039.32996,"Volume":3455.27}
{"Date":"11/14/2014","Open":2039.73999,"High":2042.21997,"Low":2035.19995,"Close":2039.81995,"Volume":3227.13}
{"Date":"11/17/2014","Open":2038.29004,"High":2043.06995,"Low":2034.45996,"Close":2041.31995,"Volume":3152.89}
{"Date":"11/18/2014","Open":2041.47998,"High":2056.08008,"Low":2041.47998,"Close":2051.80005,"Volume":3416.19}
{"Date":"11/19/2014","Open":2051.15991,"High":2052.13989,"Low":2040.37,"Close":2048.71997,"Volume":3390.85}
{"Date":"11/20/2014","Open":2045.87,"High":2053.84009,"Low":2040.48999,"Close":2052.75,"Volume":3128.29}
{"Date":"11/21/2014","Open":2057.45996,"High":2071.45996,"Low":2056.75,"Close":2063.5,"Volume":3916.42}
{"Date":"11/24/2014","Open":2065.07007,"High":2070.16992,"Low":2065.07007,"Close":2069.40991,"Volume":3128.06}
{"Date":"11/25/2014","Open":2070.1499,"High":2074.20996,"Low":2064.75,"Close":2067.03003,"Volume":3392.94}
{"Date":"11/26/2014","Open":2067.36011,"High":2073.29004,"Low":2066.62012,"Close":2072.83008,"Volume":2745.26}
{"Date":"11/28/2014","Open":2074.78003,"High":2075.76001,"Low":2065.06006,"Close":2067.56006,"Volume":2504.64}
{"Date":"12/1/2014","Open":2065.78003,"High":2065.78003,"Low":2049.57007,"Close":2053.43994,"Volume":4159.01}
{"Date":"12/2/2014","Open":2053.77002,"High":2068.77002,"Low":2053.77002,"Close":2066.55005,"Volume":3686.65}
{"Date":"12/3/2014","Open":2067.44995,"High":2076.28003,"Low":2066.6499,"Close":2074.33008,"Volume":3612.68}
{"Date":"12/4/2014","Open":2073.63989,"High":2077.34009,"Low":2062.34009,"Close":2071.91992,"Volume":3408.34}
{"Date":"12/5/2014","Open":2072.78003,"High":2079.46997,"Low":2070.81006,"Close":2075.37012,"Volume":3419.62}
{"Date":"12/8/2014","Open":2074.84009,"High":2075.78003,"Low":2054.27002,"Close":2060.31006,"Volume":3800.99}
{"Date":"12/9/2014","Open":2056.55005,"High":2060.6001,"Low":2034.17004,"Close":2059.82007,"Volume":3970.15}
{"Date":"12/10/2014","Open":2058.86011,"High":2058.86011,"Low":2024.26001,"Close":2026.14001,"Volume":4114.44}
{"Date":"12/11/2014","Open":2027.92004,"High":2055.53003,"Low":2027.92004,"Close":2035.32996,"Volume":3917.95}
{"Date":"12/12/2014","Open":2030.35999,"High":2032.25,"Low":2002.32996,"Close":2002.32996,"Volume":4157.65}
{"Date":"12/15/2014","Open":2005.03003,"High":2018.68994,"Low":1982.26001,"Close":1989.63,"Volume":4361.99}
{"Date":"12/16/2014","Open":1986.70996,"High":2016.89001,"Low":1972.56006,"Close":1972.73999,"Volume":4958.68}
{"Date":"12/17/2014","Open":1973.77002,"High":2016.75,"Low":1973.77002,"Close":2012.89001,"Volume":4942.37}
{"Date":"12/18/2014","Open":2018.97998,"High":2061.22998,"Low":2018.97998,"Close":2061.22998,"Volume":4703.38}
{"Date":"12/19/2014","Open":2061.04004,"High":2077.8501,"Low":2061.03003,"Close":2070.6499,"Volume":6465.53}
{"Date":"12/22/2014","Open":2069.28003,"High":2078.76001,"Low":2069.28003,"Close":2078.54004,"Volume":3369.52}
{"Date":"12/23/2014","Open":2081.47998,"High":2086.72998,"Low":2079.77002,"Close":2082.16992,"Volume":3043.95}
{"Date":"12/24/2014","Open":2083.25,"High":2087.56006,"Low":2081.86011,"Close":2081.87988,"Volume":1416.98}
{"Date":"12/26/2014","Open":2084.30005,"High":2092.69995,"Low":2084.30005,"Close":2088.77002,"Volume":1735.23}
{"Date":"12/29/2014","Open":2087.62988,"High":2093.55005,"Low":2085.75,"Close":2090.57007,"Volume":2452.36}
{"Date":"12/30/2014","Open":2088.48999,"High":2088.48999,"Low":2079.53003,"Close":2080.3501,"Volume":2440.28}
{"Date":"12/31/2014","Open":2082.11011,"High":2085.58008,"Low":2057.93994,"Close":2058.8999,"Volume":2606.07}