{"ticker":"^DJI","ref_date":"2000-01-03","price_open":11501.84961,"price_high":11522.00977,"price_low":11305.69043,"price_close":11357.50977,"volume":169750000,"price_adjusted":11357.50977,"cumret_adjusted_prices":1}
{"ticker":"^DJI","ref_date":"2000-01-04","price_open":11349.75,"price_high":11350.05957,"price_low":10986.4502,"price_close":10997.92969,"volume":178420000,"price_adjusted":10997.92969,"ret_adjusted_prices":-0.03166,"ret_closing_prices":-0.03166,"cumret_adjusted_prices":0.96834}
{"ticker":"^DJI","ref_date":"2000-01-05","price_open":10989.37012,"price_high":11215.09961,"price_low":10938.66992,"price_close":11122.65039,"volume":203190000,"price_adjusted":11122.65039,"ret_adjusted_prices":0.01134,"ret_closing_prices":0.01134,"cumret_adjusted_prices":0.97932}
{"ticker":"^DJI","ref_date":"2000-01-06","price_open":11113.37012,"price_high":11313.4502,"price_low":11098.4502,"price_close":11253.25977,"volume":176550000,"price_adjusted":11253.25977,"ret_adjusted_prices":0.01174,"ret_closing_prices":0.01174,"cumret_adjusted_prices":0.99082}
{"ticker":"^DJI","ref_date":"2000-01-07","price_open":11247.05957,"price_high":11528.13965,"price_low":11239.91992,"price_close":11522.55957,"volume":184900000,"price_adjusted":11522.55957,"ret_adjusted_prices":0.02393,"ret_closing_prices":0.02393,"cumret_adjusted_prices":1.01453}
{"ticker":"^DJI","ref_date":"2000-01-10","price_open":11532.48047,"price_high":11638.28027,"price_low":11532.48047,"price_close":11572.2002,"volume":168180000,"price_adjusted":11572.2002,"ret_adjusted_prices":0.00431,"ret_closing_prices":0.00431,"cumret_adjusted_prices":1.0189}
{"ticker":"^DJI","ref_date":"2000-01-11","price_open":11568.46973,"price_high":11663.09961,"price_low":11502.7002,"price_close":11511.08008,"volume":177300000,"price_adjusted":11511.08008,"ret_adjusted_prices":-0.00528,"ret_closing_prices":-0.00528,"cumret_adjusted_prices":1.01352}
{"ticker":"^DJI","ref_date":"2000-01-12","price_open":11506.73047,"price_high":11612.53027,"price_low":11505.17969,"price_close":11551.09961,"volume":194060000,"price_adjusted":11551.09961,"ret_adjusted_prices":0.00348,"ret_closing_prices":0.00348,"cumret_adjusted_prices":1.01705}
{"ticker":"^DJI","ref_date":"2000-01-13","price_open":11558.24023,"price_high":11656.58008,"price_low":11524.11035,"price_close":11582.42969,"volume":174910000,"price_adjusted":11582.42969,"ret_adjusted_prices":0.00271,"ret_closing_prices":0.00271,"cumret_adjusted_prices":1.0198}
{"ticker":"^DJI","ref_date":"2000-01-14","price_open":11619.34961,"price_high":11750.28027,"price_low":11612.53027,"price_close":11722.98047,"volume":266830000,"price_adjusted":11722.98047,"ret_adjusted_prices":0.01213,"ret_closing_prices":0.01213,"cumret_adjusted_prices":1.03218}
{"ticker":"^DJI","ref_date":"2000-01-18","price_open":11719.19043,"price_high":11720.12012,"price_low":11546.4502,"price_close":11560.71973,"volume":200220000,"price_adjusted":11560.71973,"ret_adjusted_prices":-0.01384,"ret_closing_prices":-0.01384,"cumret_adjusted_prices":1.01789}
{"ticker":"^DJI","ref_date":"2000-01-19","price_open":11535.24023,"price_high":11574.67969,"price_low":11456.00977,"price_close":11489.36035,"volume":193090000,"price_adjusted":11489.36035,"ret_adjusted_prices":-0.00617,"ret_closing_prices":-0.00617,"cumret_adjusted_prices":1.01161}
{"ticker":"^DJI","ref_date":"2000-01-20","price_open":11490.29004,"price_high":11558.7002,"price_low":11274.98047,"price_close":11351.2998,"volume":191230000,"price_adjusted":11351.2998,"ret_adjusted_prices":-0.01202,"ret_closing_prices":-0.01202,"cumret_adjusted_prices":0.99945}
{"ticker":"^DJI","ref_date":"2000-01-21","price_open":11356.25977,"price_high":11387.59961,"price_low":11232.48047,"price_close":11251.70996,"volume":205840000,"price_adjusted":11251.70996,"ret_adjusted_prices":-0.00877,"ret_closing_prices":-0.00877,"cumret_adjusted_prices":0.99068}
{"ticker":"^DJI","ref_date":"2000-01-24","price_open":11251.94043,"price_high":11366.5,"price_low":10917.26953,"price_close":11008.16992,"volume":202740000,"price_adjusted":11008.16992,"ret_adjusted_prices":-0.02164,"ret_closing_prices":-0.02164,"cumret_adjusted_prices":0.96924}
{"ticker":"^DJI","ref_date":"2000-01-25","price_open":11010.95996,"price_high":11079.51953,"price_low":10883.4502,"price_close":11029.88965,"volume":209230000,"price_adjusted":11029.88965,"ret_adjusted_prices":0.00197,"ret_closing_prices":0.00197,"cumret_adjusted_prices":0.97115}
{"ticker":"^DJI","ref_date":"2000-01-26","price_open":11025.84961,"price_high":11131.03027,"price_low":11002.58008,"price_close":11032.99023,"volume":188840000,"price_adjusted":11032.99023,"ret_adjusted_prices":0.00028,"ret_closing_prices":0.00028,"cumret_adjusted_prices":0.97143}
{"ticker":"^DJI","ref_date":"2000-01-27","price_open":11035.5498,"price_high":11164.13965,"price_low":10915.40039,"price_close":11028.01953,"volume":194280000,"price_adjusted":11028.01953,"ret_adjusted_prices":-0.00045,"ret_closing_prices":-0.00045,"cumret_adjusted_prices":0.97099}
{"ticker":"^DJI","ref_date":"2000-01-28","price_open":11024.91992,"price_high":11024.91992,"price_low":10735.76953,"price_close":10738.87012,"volume":183090000,"price_adjusted":10738.87012,"ret_adjusted_prices":-0.02622,"ret_closing_prices":-0.02622,"cumret_adjusted_prices":0.94553}
{"ticker":"^DJI","ref_date":"2000-01-31","price_open":10735.76953,"price_high":10956.66992,"price_low":10701.63965,"price_close":10940.53027,"volume":191880000,"price_adjusted":10940.53027,"ret_adjusted_prices":0.01878,"ret_closing_prices":0.01878,"cumret_adjusted_prices":0.96329}
{"ticker":"^DJI","ref_date":"2000-02-01","price_open":10937.74023,"price_high":11073.32031,"price_low":10907.95996,"price_close":11041.0498,"volume":183110000,"price_adjusted":11041.0498,"ret_adjusted_prices":0.00919,"ret_closing_prices":0.00919,"cumret_adjusted_prices":0.97214}
{"ticker":"^DJI","ref_date":"2000-02-02","price_open":11037.63965,"price_high":11118.92969,"price_low":10987.07031,"price_close":11003.2002,"volume":164170000,"price_adjusted":11003.2002,"ret_adjusted_prices":-0.00343,"ret_closing_prices":-0.00343,"cumret_adjusted_prices":0.9688}
{"ticker":"^DJI","ref_date":"2000-02-03","price_open":11010.48047,"price_high":11079.51953,"price_low":10842.25977,"price_close":11013.44043,"volume":178630000,"price_adjusted":11013.44043,"ret_adjusted_prices":0.00093,"ret_closing_prices":0.00093,"cumret_adjusted_prices":0.96971}
{"ticker":"^DJI","ref_date":"2000-02-04","price_open":11014.37012,"price_high":11089.4502,"price_low":10943.01953,"price_close":10963.7998,"volume":166590000,"price_adjusted":10963.7998,"ret_adjusted_prices":-0.00451,"ret_closing_prices":-0.00451,"cumret_adjusted_prices":0.96533}
{"ticker":"^DJI","ref_date":"2000-02-07","price_open":10965.96973,"price_high":10970.94043,"price_low":10846.21973,"price_close":10905.79004,"volume":145660000,"price_adjusted":10905.79004,"ret_adjusted_prices":-0.00529,"ret_closing_prices":-0.00529,"cumret_adjusted_prices":0.96023}
{"ticker":"^DJI","ref_date":"2000-02-08","price_open":10904.25977,"price_high":11023.05957,"price_low":10904.25977,"price_close":10957.59961,"volume":168890000,"price_adjusted":10957.59961,"ret_adjusted_prices":0.00475,"ret_closing_prices":0.00475,"cumret_adjusted_prices":0.96479}
{"ticker":"^DJI","ref_date":"2000-02-09","price_open":10948.82031,"price_high":10948.82031,"price_low":10698.84961,"price_close":10699.16016,"volume":168550000,"price_adjusted":10699.16016,"ret_adjusted_prices":-0.02359,"ret_closing_prices":-0.02359,"cumret_adjusted_prices":0.94203}
{"ticker":"^DJI","ref_date":"2000-02-10","price_open":10697.91992,"price_high":10738.25,"price_low":10606.40039,"price_close":10643.62988,"volume":156390000,"price_adjusted":10643.62988,"ret_adjusted_prices":-0.00519,"ret_closing_prices":-0.00519,"cumret_adjusted_prices":0.93714}
{"ticker":"^DJI","ref_date":"2000-02-11","price_open":10638.63965,"price_high":10638.63965,"price_low":10356.95996,"price_close":10425.20996,"volume":193540000,"price_adjusted":10425.20996,"ret_adjusted_prices":-0.02052,"ret_closing_prices":-0.02052,"cumret_adjusted_prices":0.91791}
{"ticker":"^DJI","ref_date":"2000-02-14","price_open":10431.65039,"price_high":10549,"price_low":10430.7998,"price_close":10519.83984,"volume":167240000,"price_adjusted":10519.83984,"ret_adjusted_prices":0.00908,"ret_closing_prices":0.00908,"cumret_adjusted_prices":0.92625}
{"ticker":"^DJI","ref_date":"2000-02-15","price_open":10520.15039,"price_high":10763.07031,"price_low":10494.48047,"price_close":10718.08984,"volume":183320000,"price_adjusted":10718.08984,"ret_adjusted_prices":0.01885,"ret_closing_prices":0.01885,"cumret_adjusted_prices":0.9437}
{"ticker":"^DJI","ref_date":"2000-02-16","price_open":10711.82031,"price_high":10741.66992,"price_low":10561.41016,"price_close":10561.41016,"volume":163280000,"price_adjusted":10561.41016,"ret_adjusted_prices":-0.01462,"ret_closing_prices":-0.01462,"cumret_adjusted_prices":0.92991}
{"ticker":"^DJI","ref_date":"2000-02-17","price_open":10565.75977,"price_high":10671.86035,"price_low":10454.61035,"price_close":10514.57031,"volume":195830000,"price_adjusted":10514.57031,"ret_adjusted_prices":-0.00443,"ret_closing_prices":-0.00443,"cumret_adjusted_prices":0.92578}
{"ticker":"^DJI","ref_date":"2000-02-18","price_open":10514.57031,"price_high":10517.75,"price_low":10199.98047,"price_close":10219.51953,"volume":208930000,"price_adjusted":10219.51953,"ret_adjusted_prices":-0.02806,"ret_closing_prices":-0.02806,"cumret_adjusted_prices":0.8998}
{"ticker":"^DJI","ref_date":"2000-02-22","price_open":10219.83008,"price_high":10336.79004,"price_low":10103.7998,"price_close":10304.83984,"volume":194340000,"price_adjusted":10304.83984,"ret_adjusted_prices":0.00835,"ret_closing_prices":0.00835,"cumret_adjusted_prices":0.90732}
{"ticker":"^DJI","ref_date":"2000-02-23","price_open":10294.82031,"price_high":10338.34961,"price_low":10164.91992,"price_close":10225.73047,"volume":185280000,"price_adjusted":10225.73047,"ret_adjusted_prices":-0.00768,"ret_closing_prices":-0.00768,"cumret_adjusted_prices":0.90035}
{"ticker":"^DJI","ref_date":"2000-02-24","price_open":10242.48047,"price_high":10248.05957,"price_low":9942.78027,"price_close":10092.62988,"volume":237540000,"price_adjusted":10092.62988,"ret_adjusted_prices":-0.01302,"ret_closing_prices":-0.01302,"cumret_adjusted_prices":0.88863}
{"ticker":"^DJI","ref_date":"2000-02-25","price_open":10090.76953,"price_high":10132.41992,"price_low":9836.05957,"price_close":9862.12012,"volume":195240000,"price_adjusted":9862.12012,"ret_adjusted_prices":-0.02284,"ret_closing_prices":-0.02284,"cumret_adjusted_prices":0.86833}
{"ticker":"^DJI","ref_date":"2000-02-28","price_open":9854.66016,"price_high":10156.54004,"price_low":9842.57031,"price_close":10038.65039,"volume":213230000,"price_adjusted":10038.65039,"ret_adjusted_prices":0.0179,"ret_closing_prices":0.0179,"cumret_adjusted_prices":0.88388}
{"ticker":"^DJI","ref_date":"2000-02-29","price_open":10039.58008,"price_high":10204.94043,"price_low":10029.95996,"price_close":10128.30957,"volume":191360000,"price_adjusted":10128.30957,"ret_adjusted_prices":0.00893,"ret_closing_prices":0.00893,"cumret_adjusted_prices":0.89177}
{"ticker":"^DJI","ref_date":"2000-03-01","price_open":10128.11035,"price_high":10186.33008,"price_low":10084.55957,"price_close":10137.92969,"volume":216780000,"price_adjusted":10137.92969,"ret_adjusted_prices":0.00095,"ret_closing_prices":0.00095,"cumret_adjusted_prices":0.89262}
{"ticker":"^DJI","ref_date":"2000-03-02","price_open":10135.44043,"price_high":10212.38965,"price_low":10103.49023,"price_close":10164.91992,"volume":206510000,"price_adjusted":10164.91992,"ret_adjusted_prices":0.00266,"ret_closing_prices":0.00266,"cumret_adjusted_prices":0.895}
{"ticker":"^DJI","ref_date":"2000-03-03","price_open":10171.12012,"price_high":10443.51953,"price_low":10171.12012,"price_close":10367.2002,"volume":210460000,"price_adjusted":10367.2002,"ret_adjusted_prices":0.0199,"ret_closing_prices":0.0199,"cumret_adjusted_prices":0.91281}
{"ticker":"^DJI","ref_date":"2000-03-06","price_open":10358.95996,"price_high":10383.9502,"price_low":10121.48047,"price_close":10170.5,"volume":172590000,"price_adjusted":10170.5,"ret_adjusted_prices":-0.01897,"ret_closing_prices":-0.01897,"cumret_adjusted_prices":0.89549}
{"ticker":"^DJI","ref_date":"2000-03-07","price_open":10197.61035,"price_high":10229.13965,"price_low":9752.67969,"price_close":9796.03027,"volume":278180000,"price_adjusted":9796.03027,"ret_adjusted_prices":-0.03682,"ret_closing_prices":-0.03682,"cumret_adjusted_prices":0.86252}
{"ticker":"^DJI","ref_date":"2000-03-08","price_open":9800.69043,"price_high":9918.88965,"price_low":9731.80957,"price_close":9856.53027,"volume":223310000,"price_adjusted":9856.53027,"ret_adjusted_prices":0.00618,"ret_closing_prices":0.00618,"cumret_adjusted_prices":0.86784}
{"ticker":"^DJI","ref_date":"2000-03-09","price_open":9855.29004,"price_high":10010.73047,"price_low":9738.9502,"price_close":10010.73047,"volume":187360000,"price_adjusted":10010.73047,"ret_adjusted_prices":0.01564,"ret_closing_prices":0.01564,"cumret_adjusted_prices":0.88142}
{"ticker":"^DJI","ref_date":"2000-03-10","price_open":10008.5498,"price_high":10091.38965,"price_low":9907.25977,"price_close":9928.82031,"volume":197440000,"price_adjusted":9928.82031,"ret_adjusted_prices":-0.00818,"ret_closing_prices":-0.00818,"cumret_adjusted_prices":0.87421}
{"ticker":"^DJI","ref_date":"2000-03-13","price_open":9911.21973,"price_high":9998.5498,"price_low":9735.54004,"price_close":9947.12988,"volume":186210000,"price_adjusted":9947.12988,"ret_adjusted_prices":0.00184,"ret_closing_prices":0.00184,"cumret_adjusted_prices":0.87582}
{"ticker":"^DJI","ref_date":"2000-03-14","price_open":9957.66992,"price_high":10043.2998,"price_low":9811.24023,"price_close":9811.24023,"volume":186080000,"price_adjusted":9811.24023,"ret_adjusted_prices":-0.01366,"ret_closing_prices":-0.01366,"cumret_adjusted_prices":0.86385}
{"ticker":"^DJI","ref_date":"2000-03-15","price_open":9808.15039,"price_high":10180.2002,"price_low":9776.49023,"price_close":10131.41016,"volume":204920000,"price_adjusted":10131.41016,"ret_adjusted_prices":0.03263,"ret_closing_prices":0.03263,"cumret_adjusted_prices":0.89205}
{"ticker":"^DJI","ref_date":"2000-03-16","price_open":10139.58008,"price_high":10632.45996,"price_low":10138.33984,"price_close":10630.59961,"volume":253790000,"price_adjusted":10630.59961,"ret_adjusted_prices":0.04927,"ret_closing_prices":0.04927,"cumret_adjusted_prices":0.936}
{"ticker":"^DJI","ref_date":"2000-03-17","price_open":10629.98047,"price_high":10763.37988,"price_low":10567.30957,"price_close":10595.23047,"volume":247830000,"price_adjusted":10595.23047,"ret_adjusted_prices":-0.00333,"ret_closing_prices":-0.00333,"cumret_adjusted_prices":0.93288}
{"ticker":"^DJI","ref_date":"2000-03-20","price_open":10594.75,"price_high":10727.70996,"price_low":10586.99023,"price_close":10680.24023,"volume":177730000,"price_adjusted":10680.24023,"ret_adjusted_prices":0.00802,"ret_closing_prices":0.00802,"cumret_adjusted_prices":0.94037}
{"ticker":"^DJI","ref_date":"2000-03-21","price_open":10680.24023,"price_high":10907.33984,"price_low":10603.61035,"price_close":10907.33984,"volume":211950000,"price_adjusted":10907.33984,"ret_adjusted_prices":0.02126,"ret_closing_prices":0.02126,"cumret_adjusted_prices":0.96036}
{"ticker":"^DJI","ref_date":"2000-03-22","price_open":10916.95996,"price_high":10917.26953,"price_low":10789.12988,"price_close":10866.7002,"volume":195830000,"price_adjusted":10866.7002,"ret_adjusted_prices":-0.00373,"ret_closing_prices":-0.00373,"cumret_adjusted_prices":0.95679}
{"ticker":"^DJI","ref_date":"2000-03-23","price_open":10884.37988,"price_high":11136.61035,"price_low":10831.01953,"price_close":11119.86035,"volume":224710000,"price_adjusted":11119.86035,"ret_adjusted_prices":0.0233,"ret_closing_prices":0.0233,"cumret_adjusted_prices":0.97908}
{"ticker":"^DJI","ref_date":"2000-03-24","price_open":11107.4502,"price_high":11234.65039,"price_low":11045.08984,"price_close":11112.71973,"volume":217140000,"price_adjusted":11112.71973,"ret_adjusted_prices":-0.00064,"ret_closing_prices":-0.00064,"cumret_adjusted_prices":0.97845}
{"ticker":"^DJI","ref_date":"2000-03-27","price_open":11093.25,"price_high":11170.82031,"price_low":10982.73047,"price_close":11025.84961,"volume":184880000,"price_adjusted":11025.84961,"ret_adjusted_prices":-0.00782,"ret_closing_prices":-0.00782,"cumret_adjusted_prices":0.9708}
{"ticker":"^DJI","ref_date":"2000-03-28","price_open":11023.67969,"price_high":11094.33984,"price_low":10932.78027,"price_close":10936.11035,"volume":177780000,"price_adjusted":10936.11035,"ret_adjusted_prices":-0.00814,"ret_closing_prices":-0.00814,"cumret_adjusted_prices":0.9629}
{"ticker":"^DJI","ref_date":"2000-03-29","price_open":10939.0498,"price_high":11101.5498,"price_low":10910.75,"price_close":11018.71973,"volume":199370000,"price_adjusted":11018.71973,"ret_adjusted_prices":0.00755,"ret_closing_prices":0.00755,"cumret_adjusted_prices":0.97017}
{"ticker":"^DJI","ref_date":"2000-03-30","price_open":11008.16992,"price_high":11144.05957,"price_low":10916.33984,"price_close":10980.25,"volume":214190000,"price_adjusted":10980.25,"ret_adjusted_prices":-0.00349,"ret_closing_prices":-0.00349,"cumret_adjusted_prices":0.96678}
{"ticker":"^DJI","ref_date":"2000-03-31","price_open":10993.28027,"price_high":11107.75977,"price_low":10921.91992,"price_close":10921.91992,"volume":179590000,"price_adjusted":10921.91992,"ret_adjusted_prices":-0.00531,"ret_closing_prices":-0.00531,"cumret_adjusted_prices":0.96165}
{"ticker":"^DJI","ref_date":"2000-04-03","price_open":10863.28027,"price_high":11223.79004,"price_low":10862.96973,"price_close":11221.92969,"volume":279950000,"price_adjusted":11221.92969,"ret_adjusted_prices":0.02747,"ret_closing_prices":0.02747,"cumret_adjusted_prices":0.98806}
{"ticker":"^DJI","ref_date":"2000-04-04","price_open":11225.33984,"price_high":11418.24023,"price_low":10717.78027,"price_close":11164.83984,"volume":319280000,"price_adjusted":11164.83984,"ret_adjusted_prices":-0.00509,"ret_closing_prices":-0.00509,"cumret_adjusted_prices":0.98304}
{"ticker":"^DJI","ref_date":"2000-04-05","price_open":11163.29004,"price_high":11218.20996,"price_low":11002.58008,"price_close":11033.91992,"volume":189310000,"price_adjusted":11033.91992,"ret_adjusted_prices":-0.01173,"ret_closing_prices":-0.01173,"cumret_adjusted_prices":0.97151}
{"ticker":"^DJI","ref_date":"2000-04-06","price_open":11029.55957,"price_high":11201.13965,"price_low":11029.55957,"price_close":11114.26953,"volume":161820000,"price_adjusted":11114.26953,"ret_adjusted_prices":0.00728,"ret_closing_prices":0.00728,"cumret_adjusted_prices":0.97858}
{"ticker":"^DJI","ref_date":"2000-04-07","price_open":11122.03027,"price_high":11192.4502,"price_low":11062.76953,"price_close":11111.48047,"volume":156500000,"price_adjusted":11111.48047,"ret_adjusted_prices":-0.00025,"ret_closing_prices":-0.00025,"cumret_adjusted_prices":0.97834}
{"ticker":"^DJI","ref_date":"2000-04-10","price_open":11114.88965,"price_high":11287.7002,"price_low":11097.20996,"price_close":11186.55957,"volume":150070000,"price_adjusted":11186.55957,"ret_adjusted_prices":0.00676,"ret_closing_prices":0.00676,"cumret_adjusted_prices":0.98495}
{"ticker":"^DJI","ref_date":"2000-04-11","price_open":11180.98047,"price_high":11361.15039,"price_low":11102.48047,"price_close":11287.08008,"volume":171130000,"price_adjusted":11287.08008,"ret_adjusted_prices":0.00899,"ret_closing_prices":0.00899,"cumret_adjusted_prices":0.9938}
{"ticker":"^DJI","ref_date":"2000-04-12","price_open":11283.0498,"price_high":11425.4502,"price_low":11116.75,"price_close":11125.12988,"volume":234780000,"price_adjusted":11125.12988,"ret_adjusted_prices":-0.01435,"ret_closing_prices":-0.01435,"cumret_adjusted_prices":0.97954}
{"ticker":"^DJI","ref_date":"2000-04-13","price_open":11132.58008,"price_high":11144.05957,"price_low":10920.75977,"price_close":10923.5498,"volume":200240000,"price_adjusted":10923.5498,"ret_adjusted_prices":-0.01812,"ret_closing_prices":-0.01812,"cumret_adjusted_prices":0.96179}
{"ticker":"^DJI","ref_date":"2000-04-14","price_open":10922.84961,"price_high":10922.84961,"price_low":10201.53027,"price_close":10305.76953,"volume":267580000,"price_adjusted":10305.76953,"ret_adjusted_prices":-0.05655,"ret_closing_prices":-0.05655,"cumret_adjusted_prices":0.9074}
{"ticker":"^DJI","ref_date":"2000-04-17","price_open":10303.29004,"price_high":10583.75,"price_low":10232.5498,"price_close":10582.50977,"volume":247520000,"price_adjusted":10582.50977,"ret_adjusted_prices":0.02685,"ret_closing_prices":0.02685,"cumret_adjusted_prices":0.93176}
{"ticker":"^DJI","ref_date":"2000-04-18","price_open":10584.01953,"price_high":10773.92969,"price_low":10571.33984,"price_close":10767.41992,"volume":218380000,"price_adjusted":10767.41992,"ret_adjusted_prices":0.01747,"ret_closing_prices":0.01747,"cumret_adjusted_prices":0.94804}
{"ticker":"^DJI","ref_date":"2000-04-19","price_open":10748.96973,"price_high":10789.44043,"price_low":10632.15039,"price_close":10674.95996,"volume":193860000,"price_adjusted":10674.95996,"ret_adjusted_prices":-0.00859,"ret_closing_prices":-0.00859,"cumret_adjusted_prices":0.9399}
{"ticker":"^DJI","ref_date":"2000-04-20","price_open":10668.19043,"price_high":10845.29004,"price_low":10665.08984,"price_close":10844.0498,"volume":158390000,"price_adjusted":10844.0498,"ret_adjusted_prices":0.01584,"ret_closing_prices":0.01584,"cumret_adjusted_prices":0.95479}
{"ticker":"^DJI","ref_date":"2000-04-24","price_open":10822.33008,"price_high":10910.75,"price_low":10695.44043,"price_close":10906.09961,"volume":295330000,"price_adjusted":10906.09961,"ret_adjusted_prices":0.00572,"ret_closing_prices":0.00572,"cumret_adjusted_prices":0.96025}
{"ticker":"^DJI","ref_date":"2000-04-25","price_open":10916.65039,"price_high":11136.61035,"price_low":10881.04004,"price_close":11124.82031,"volume":240200000,"price_adjusted":11124.82031,"ret_adjusted_prices":0.02005,"ret_closing_prices":0.02005,"cumret_adjusted_prices":0.97951}
{"ticker":"^DJI","ref_date":"2000-04-26","price_open":11127.91992,"price_high":11141.87988,"price_low":10902.05957,"price_close":10945.5,"volume":198970000,"price_adjusted":10945.5,"ret_adjusted_prices":-0.01612,"ret_closing_prices":-0.01612,"cumret_adjusted_prices":0.96372}
{"ticker":"^DJI","ref_date":"2000-04-27","price_open":10941.91016,"price_high":10941.91016,"price_low":10747.25,"price_close":10888.09961,"volume":192920000,"price_adjusted":10888.09961,"ret_adjusted_prices":-0.00524,"ret_closing_prices":-0.00524,"cumret_adjusted_prices":0.95867}
{"ticker":"^DJI","ref_date":"2000-04-28","price_open":10892.75977,"price_high":10959.23047,"price_low":10715.2998,"price_close":10733.91016,"volume":173520000,"price_adjusted":10733.91016,"ret_adjusted_prices":-0.01416,"ret_closing_prices":-0.01416,"cumret_adjusted_prices":0.94509}
{"ticker":"^DJI","ref_date":"2000-05-01","price_open":10749.41992,"price_high":10926.25977,"price_low":10724.21973,"price_close":10811.78027,"volume":174020000,"price_adjusted":10811.78027,"ret_adjusted_prices":0.00725,"ret_closing_prices":0.00725,"cumret_adjusted_prices":0.95195}
{"ticker":"^DJI","ref_date":"2000-05-02","price_open":10805.58008,"price_high":10824.5,"price_low":10710.01953,"price_close":10731.12012,"volume":208610000,"price_adjusted":10731.12012,"ret_adjusted_prices":-0.00746,"ret_closing_prices":-0.00746,"cumret_adjusted_prices":0.94485}
{"ticker":"^DJI","ref_date":"2000-05-03","price_open":10732.20996,"price_high":10732.20996,"price_low":10400.08984,"price_close":10480.12988,"volume":200220000,"price_adjusted":10480.12988,"ret_adjusted_prices":-0.02339,"ret_closing_prices":-0.02339,"cumret_adjusted_prices":0.92275}
{"ticker":"^DJI","ref_date":"2000-05-04","price_open":10478.88965,"price_high":10523.09961,"price_low":10407.53027,"price_close":10412.49023,"volume":169170000,"price_adjusted":10412.49023,"ret_adjusted_prices":-0.00645,"ret_closing_prices":-0.00645,"cumret_adjusted_prices":0.91679}
{"ticker":"^DJI","ref_date":"2000-05-05","price_open":10409.7002,"price_high":10585.91992,"price_low":10375.80957,"price_close":10577.86035,"volume":138300000,"price_adjusted":10577.86035,"ret_adjusted_prices":0.01588,"ret_closing_prices":0.01588,"cumret_adjusted_prices":0.93135}
{"ticker":"^DJI","ref_date":"2000-05-08","price_open":10571.30957,"price_high":10627.84961,"price_low":10522.07031,"price_close":10603.62988,"volume":144180000,"price_adjusted":10603.62988,"ret_adjusted_prices":0.00244,"ret_closing_prices":0.00244,"cumret_adjusted_prices":0.93362}
{"ticker":"^DJI","ref_date":"2000-05-09","price_open":10607.54004,"price_high":10684.84961,"price_low":10514.25,"price_close":10536.75,"volume":166320000,"price_adjusted":10536.75,"ret_adjusted_prices":-0.00631,"ret_closing_prices":-0.00631,"cumret_adjusted_prices":0.92773}
{"ticker":"^DJI","ref_date":"2000-05-10","price_open":10533.08984,"price_high":10533.08984,"price_low":10292.09961,"price_close":10367.78027,"volume":225970000,"price_adjusted":10367.78027,"ret_adjusted_prices":-0.01604,"ret_closing_prices":-0.01604,"cumret_adjusted_prices":0.91286}
{"ticker":"^DJI","ref_date":"2000-05-11","price_open":10369.26953,"price_high":10575.09961,"price_low":10369.26953,"price_close":10545.96973,"volume":185720000,"price_adjusted":10545.96973,"ret_adjusted_prices":0.01719,"ret_closing_prices":0.01719,"cumret_adjusted_prices":0.92855}
{"ticker":"^DJI","ref_date":"2000-05-12","price_open":10549.05957,"price_high":10673.79004,"price_low":10543.91992,"price_close":10609.37012,"volume":137770000,"price_adjusted":10609.37012,"ret_adjusted_prices":0.00601,"ret_closing_prices":0.00601,"cumret_adjusted_prices":0.93413}
{"ticker":"^DJI","ref_date":"2000-05-15","price_open":10606.96973,"price_high":10811.5498,"price_low":10605.25977,"price_close":10807.78027,"volume":155810000,"price_adjusted":10807.78027,"ret_adjusted_prices":0.0187,"ret_closing_prices":0.0187,"cumret_adjusted_prices":0.9516}
{"ticker":"^DJI","ref_date":"2000-05-16","price_open":10816.00977,"price_high":10971.24023,"price_low":10816.00977,"price_close":10934.57031,"volume":181920000,"price_adjusted":10934.57031,"ret_adjusted_prices":0.01173,"ret_closing_prices":0.01173,"cumret_adjusted_prices":0.96276}
{"ticker":"^DJI","ref_date":"2000-05-17","price_open":10930.63965,"price_high":10930.63965,"price_low":10752.61035,"price_close":10769.74023,"volume":169570000,"price_adjusted":10769.74023,"ret_adjusted_prices":-0.01507,"ret_closing_prices":-0.01507,"cumret_adjusted_prices":0.94825}
{"ticker":"^DJI","ref_date":"2000-05-18","price_open":10771.7998,"price_high":10864.32031,"price_low":10764.25977,"price_close":10777.28027,"volume":161220000,"price_adjusted":10777.28027,"ret_adjusted_prices":0.0007,"ret_closing_prices":0.0007,"cumret_adjusted_prices":0.94891}
{"ticker":"^DJI","ref_date":"2000-05-19","price_open":10764.21973,"price_high":10764.21973,"price_low":10570.65039,"price_close":10626.84961,"volume":188270000,"price_adjusted":10626.84961,"ret_adjusted_prices":-0.01396,"ret_closing_prices":-0.01396,"cumret_adjusted_prices":0.93567}
{"ticker":"^DJI","ref_date":"2000-05-22","price_open":10624.79004,"price_high":10664.54004,"price_low":10369.49023,"price_close":10542.5498,"volume":185570000,"price_adjusted":10542.5498,"ret_adjusted_prices":-0.00793,"ret_closing_prices":-0.00793,"cumret_adjusted_prices":0.92824}
{"ticker":"^DJI","ref_date":"2000-05-23","price_open":10539.12012,"price_high":10557.4502,"price_low":10416.78027,"price_close":10422.26953,"volume":157080000,"price_adjusted":10422.26953,"ret_adjusted_prices":-0.01141,"ret_closing_prices":-0.01141,"cumret_adjusted_prices":0.91765}
{"ticker":"^DJI","ref_date":"2000-05-24","price_open":10420.90039,"price_high":10554.87988,"price_low":10364.00977,"price_close":10535.34961,"volume":225350000,"price_adjusted":10535.34961,"ret_adjusted_prices":0.01085,"ret_closing_prices":0.01085,"cumret_adjusted_prices":0.92761}
{"ticker":"^DJI","ref_date":"2000-05-25","price_open":10529.87012,"price_high":10558.65039,"price_low":10266,"price_close":10323.91992,"volume":184380000,"price_adjusted":10323.91992,"ret_adjusted_prices":-0.02007,"ret_closing_prices":-0.02007,"cumret_adjusted_prices":0.909}
{"ticker":"^DJI","ref_date":"2000-05-26","price_open":10322.88965,"price_high":10387.66016,"price_low":10258.80957,"price_close":10299.24023,"volume":129200000,"price_adjusted":10299.24023,"ret_adjusted_prices":-0.00239,"ret_closing_prices":-0.00239,"cumret_adjusted_prices":0.90682}
{"ticker":"^DJI","ref_date":"2000-05-30","price_open":10302.30957,"price_high":10528.15039,"price_low":10302.30957,"price_close":10527.12988,"volume":165450000,"price_adjusted":10527.12988,"ret_adjusted_prices":0.02213,"ret_closing_prices":0.02213,"cumret_adjusted_prices":0.92689}
{"ticker":"^DJI","ref_date":"2000-05-31","price_open":10528.28027,"price_high":10599.42969,"price_low":10490.7998,"price_close":10522.33008,"volume":162880000,"price_adjusted":10522.33008,"ret_adjusted_prices":-0.00046,"ret_closing_prices":-0.00046,"cumret_adjusted_prices":0.92646}
{"ticker":"^DJI","ref_date":"2000-06-01","price_open":10532.26953,"price_high":10673.4502,"price_low":10513.08008,"price_close":10652.2002,"volume":183990000,"price_adjusted":10652.2002,"ret_adjusted_prices":0.01234,"ret_closing_prices":0.01234,"cumret_adjusted_prices":0.9379}
{"ticker":"^DJI","ref_date":"2000-06-02","price_open":10660.08984,"price_high":10846.08008,"price_low":10660.08984,"price_close":10794.75977,"volume":200900000,"price_adjusted":10794.75977,"ret_adjusted_prices":0.01338,"ret_closing_prices":0.01338,"cumret_adjusted_prices":0.95045}
{"ticker":"^DJI","ref_date":"2000-06-05","price_open":10793.11035,"price_high":10863,"price_low":10752.28027,"price_close":10815.2998,"volume":151120000,"price_adjusted":10815.2998,"ret_adjusted_prices":0.0019,"ret_closing_prices":0.0019,"cumret_adjusted_prices":0.95226}
{"ticker":"^DJI","ref_date":"2000-06-06","price_open":10822.61035,"price_high":10822.61035,"price_low":10707.71973,"price_close":10735.57031,"volume":169370000,"price_adjusted":10735.57031,"ret_adjusted_prices":-0.00737,"ret_closing_prices":-0.00737,"cumret_adjusted_prices":0.94524}
{"ticker":"^DJI","ref_date":"2000-06-07","price_open":10733.48047,"price_high":10848.37988,"price_low":10695.17969,"price_close":10812.86035,"volume":154430000,"price_adjusted":10812.86035,"ret_adjusted_prices":0.0072,"ret_closing_prices":0.0072,"cumret_adjusted_prices":0.95204}
{"ticker":"^DJI","ref_date":"2000-06-08","price_open":10818.78027,"price_high":10823.66016,"price_low":10635.73047,"price_close":10668.71973,"volume":176280000,"price_adjusted":10668.71973,"ret_adjusted_prices":-0.01333,"ret_closing_prices":-0.01333,"cumret_adjusted_prices":0.93935}
{"ticker":"^DJI","ref_date":"2000-06-09","price_open":10678.46973,"price_high":10763.76953,"price_low":10588.29004,"price_close":10614.05957,"volume":136750000,"price_adjusted":10614.05957,"ret_adjusted_prices":-0.00512,"ret_closing_prices":-0.00512,"cumret_adjusted_prices":0.93454}
{"ticker":"^DJI","ref_date":"2000-06-12","price_open":10615.12012,"price_high":10652.58984,"price_low":10564.20996,"price_close":10564.20996,"volume":136750000,"price_adjusted":10564.20996,"ret_adjusted_prices":-0.0047,"ret_closing_prices":-0.0047,"cumret_adjusted_prices":0.93015}
{"ticker":"^DJI","ref_date":"2000-06-13","price_open":10562.30957,"price_high":10654.71973,"price_low":10492.79004,"price_close":10621.83984,"volume":155190000,"price_adjusted":10621.83984,"ret_adjusted_prices":0.00546,"ret_closing_prices":0.00546,"cumret_adjusted_prices":0.93523}
{"ticker":"^DJI","ref_date":"2000-06-14","price_open":10632.45996,"price_high":10737.70996,"price_low":10624.67969,"price_close":10687.9502,"volume":166340000,"price_adjusted":10687.9502,"ret_adjusted_prices":0.00622,"ret_closing_prices":0.00622,"cumret_adjusted_prices":0.94105}
{"ticker":"^DJI","ref_date":"2000-06-15","price_open":10689.62988,"price_high":10763.7002,"price_low":10669.20996,"price_close":10714.82031,"volume":176200000,"price_adjusted":10714.82031,"ret_adjusted_prices":0.00251,"ret_closing_prices":0.00251,"cumret_adjusted_prices":0.94341}
{"ticker":"^DJI","ref_date":"2000-06-16","price_open":10717.75977,"price_high":10724.83008,"price_low":10449.2998,"price_close":10449.2998,"volume":233100000,"price_adjusted":10449.2998,"ret_adjusted_prices":-0.02478,"ret_closing_prices":-0.02478,"cumret_adjusted_prices":0.92003}
{"ticker":"^DJI","ref_date":"2000-06-19","price_open":10448.40039,"price_high":10597.44043,"price_low":10440.11035,"price_close":10557.83984,"volume":169330000,"price_adjusted":10557.83984,"ret_adjusted_prices":0.01039,"ret_closing_prices":0.01039,"cumret_adjusted_prices":0.92959}
{"ticker":"^DJI","ref_date":"2000-06-20","price_open":10558.90039,"price_high":10561.37988,"price_low":10407.94043,"price_close":10435.16016,"volume":179000000,"price_adjusted":10435.16016,"ret_adjusted_prices":-0.01162,"ret_closing_prices":-0.01162,"cumret_adjusted_prices":0.91879}
{"ticker":"^DJI","ref_date":"2000-06-21","price_open":10446.83008,"price_high":10521.07031,"price_low":10410.05957,"price_close":10497.74023,"volume":204540000,"price_adjusted":10497.74023,"ret_adjusted_prices":0.006,"ret_closing_prices":0.006,"cumret_adjusted_prices":0.9243}
{"ticker":"^DJI","ref_date":"2000-06-22","price_open":10495.96973,"price_high":10495.96973,"price_low":10335.45996,"price_close":10376.12012,"volume":189280000,"price_adjusted":10376.12012,"ret_adjusted_prices":-0.01159,"ret_closing_prices":-0.01159,"cumret_adjusted_prices":0.91359}
{"ticker":"^DJI","ref_date":"2000-06-23","price_open":10376.46973,"price_high":10478.65039,"price_low":10376.46973,"price_close":10404.75,"volume":142390000,"price_adjusted":10404.75,"ret_adjusted_prices":0.00276,"ret_closing_prices":0.00276,"cumret_adjusted_prices":0.91611}
{"ticker":"^DJI","ref_date":"2000-06-26","price_open":10403.69043,"price_high":10566.67969,"price_low":10403.69043,"price_close":10542.99023,"volume":157390000,"price_adjusted":10542.99023,"ret_adjusted_prices":0.01329,"ret_closing_prices":0.01329,"cumret_adjusted_prices":0.92828}
{"ticker":"^DJI","ref_date":"2000-06-27","price_open":10541.58008,"price_high":10615.83008,"price_low":10504.45996,"price_close":10504.45996,"volume":159240000,"price_adjusted":10504.45996,"ret_adjusted_prices":-0.00365,"ret_closing_prices":-0.00365,"cumret_adjusted_prices":0.92489}
{"ticker":"^DJI","ref_date":"2000-06-28","price_open":10506.38965,"price_high":10620.41992,"price_low":10506.38965,"price_close":10527.79004,"volume":189270000,"price_adjusted":10527.79004,"ret_adjusted_prices":0.00222,"ret_closing_prices":0.00222,"cumret_adjusted_prices":0.92695}
{"ticker":"^DJI","ref_date":"2000-06-29","price_open":10523.90039,"price_high":10523.90039,"price_low":10359.5,"price_close":10398.04004,"volume":168670000,"price_adjusted":10398.04004,"ret_adjusted_prices":-0.01232,"ret_closing_prices":-0.01232,"cumret_adjusted_prices":0.91552}
{"ticker":"^DJI","ref_date":"2000-06-30","price_open":10393.08984,"price_high":10448.24023,"price_low":10336.16016,"price_close":10447.88965,"volume":224060000,"price_adjusted":10447.88965,"ret_adjusted_prices":0.00479,"ret_closing_prices":0.00479,"cumret_adjusted_prices":0.91991}
{"ticker":"^DJI","ref_date":"2000-07-03","price_open":10450.36035,"price_high":10565.62012,"price_low":10422.08008,"price_close":10560.66992,"volume":74690000,"price_adjusted":10560.66992,"ret_adjusted_prices":0.01079,"ret_closing_prices":0.01079,"cumret_adjusted_prices":0.92984}
{"ticker":"^DJI","ref_date":"2000-07-05","price_open":10538.23047,"price_high":10572.69043,"price_low":10463.17969,"price_close":10483.59961,"volume":154490000,"price_adjusted":10483.59961,"ret_adjusted_prices":-0.0073,"ret_closing_prices":-0.0073,"cumret_adjusted_prices":0.92305}
{"ticker":"^DJI","ref_date":"2000-07-06","price_open":10481.4502,"price_high":10527.79004,"price_low":10393.08984,"price_close":10481.46973,"volume":147120000,"price_adjusted":10481.46973,"ret_adjusted_prices":-0.0002,"ret_closing_prices":-0.0002,"cumret_adjusted_prices":0.92287}
{"ticker":"^DJI","ref_date":"2000-07-07","price_open":10483.33008,"price_high":10658.25,"price_low":10483.33008,"price_close":10635.98047,"volume":158820000,"price_adjusted":10635.98047,"ret_adjusted_prices":0.01474,"ret_closing_prices":0.01474,"cumret_adjusted_prices":0.93647}
{"ticker":"^DJI","ref_date":"2000-07-10","price_open":10627.13965,"price_high":10703.15039,"price_low":10604.86035,"price_close":10646.58008,"volume":148470000,"price_adjusted":10646.58008,"ret_adjusted_prices":0.001,"ret_closing_prices":0.001,"cumret_adjusted_prices":0.9374}
{"ticker":"^DJI","ref_date":"2000-07-11","price_open":10649.05957,"price_high":10807.4502,"price_low":10626.79004,"price_close":10727.19043,"volume":160920000,"price_adjusted":10727.19043,"ret_adjusted_prices":0.00757,"ret_closing_prices":0.00757,"cumret_adjusted_prices":0.9445}
{"ticker":"^DJI","ref_date":"2000-07-12","price_open":10722.24023,"price_high":10834.32031,"price_low":10722.24023,"price_close":10783.75977,"volume":151430000,"price_adjusted":10783.75977,"ret_adjusted_prices":0.00527,"ret_closing_prices":0.00527,"cumret_adjusted_prices":0.94948}
{"ticker":"^DJI","ref_date":"2000-07-13","price_open":10774.91992,"price_high":10829.73047,"price_low":10754.41992,"price_close":10788.70996,"volume":175240000,"price_adjusted":10788.70996,"ret_adjusted_prices":0.00046,"ret_closing_prices":0.00046,"cumret_adjusted_prices":0.94992}
{"ticker":"^DJI","ref_date":"2000-07-14","price_open":10793.30957,"price_high":10821.9502,"price_low":10753.70996,"price_close":10812.75,"volume":150970000,"price_adjusted":10812.75,"ret_adjusted_prices":0.00223,"ret_closing_prices":0.00223,"cumret_adjusted_prices":0.95204}
{"ticker":"^DJI","ref_date":"2000-07-17","price_open":10812.40039,"price_high":10847.40039,"price_low":10749.46973,"price_close":10804.26953,"volume":162780000,"price_adjusted":10804.26953,"ret_adjusted_prices":-0.00078,"ret_closing_prices":-0.00078,"cumret_adjusted_prices":0.95129}
{"ticker":"^DJI","ref_date":"2000-07-18","price_open":10799.16016,"price_high":10799.16016,"price_low":10703.05957,"price_close":10739.91992,"volume":170620000,"price_adjusted":10739.91992,"ret_adjusted_prices":-0.00596,"ret_closing_prices":-0.00596,"cumret_adjusted_prices":0.94562}
{"ticker":"^DJI","ref_date":"2000-07-19","price_open":10724.15039,"price_high":10790.48047,"price_low":10685.48047,"price_close":10696.08008,"volume":213930000,"price_adjusted":10696.08008,"ret_adjusted_prices":-0.00408,"ret_closing_prices":-0.00408,"cumret_adjusted_prices":0.94176}
{"ticker":"^DJI","ref_date":"2000-07-20","price_open":10700.67969,"price_high":10874.62988,"price_low":10700.67969,"price_close":10843.87012,"volume":178590000,"price_adjusted":10843.87012,"ret_adjusted_prices":0.01382,"ret_closing_prices":0.01382,"cumret_adjusted_prices":0.95478}
{"ticker":"^DJI","ref_date":"2000-07-21","price_open":10843.50977,"price_high":10851.65039,"price_low":10716.15039,"price_close":10733.55957,"volume":170710000,"price_adjusted":10733.55957,"ret_adjusted_prices":-0.01017,"ret_closing_prices":-0.01017,"cumret_adjusted_prices":0.94506}
{"ticker":"^DJI","ref_date":"2000-07-24","price_open":10731.44043,"price_high":10778.11035,"price_low":10678.40039,"price_close":10685.12012,"volume":147970000,"price_adjusted":10685.12012,"ret_adjusted_prices":-0.00451,"ret_closing_prices":-0.00451,"cumret_adjusted_prices":0.9408}
{"ticker":"^DJI","ref_date":"2000-07-25","price_open":10689.28027,"price_high":10744.51953,"price_low":10680.16992,"price_close":10699.96973,"volume":168950000,"price_adjusted":10699.96973,"ret_adjusted_prices":0.00139,"ret_closing_prices":0.00139,"cumret_adjusted_prices":0.94211}
{"ticker":"^DJI","ref_date":"2000-07-26","price_open":10689.36035,"price_high":10692.5498,"price_low":10516.48047,"price_close":10516.48047,"volume":201880000,"price_adjusted":10516.48047,"ret_adjusted_prices":-0.01715,"ret_closing_prices":-0.01715,"cumret_adjusted_prices":0.92595}
{"ticker":"^DJI","ref_date":"2000-07-27","price_open":10516.83008,"price_high":10643.40039,"price_low":10516.83008,"price_close":10586.12988,"volume":160760000,"price_adjusted":10586.12988,"ret_adjusted_prices":0.00662,"ret_closing_prices":0.00662,"cumret_adjusted_prices":0.93208}
{"ticker":"^DJI","ref_date":"2000-07-28","price_open":10594.96973,"price_high":10649.05957,"price_low":10464.5,"price_close":10511.16992,"volume":174720000,"price_adjusted":10511.16992,"ret_adjusted_prices":-0.00708,"ret_closing_prices":-0.00708,"cumret_adjusted_prices":0.92548}
{"ticker":"^DJI","ref_date":"2000-07-31","price_open":10514.29004,"price_high":10603.29004,"price_low":10497.7998,"price_close":10521.98047,"volume":175820000,"price_adjusted":10521.98047,"ret_adjusted_prices":0.00103,"ret_closing_prices":0.00103,"cumret_adjusted_prices":0.92643}
{"ticker":"^DJI","ref_date":"2000-08-01","price_open":10523.80957,"price_high":10626.91992,"price_low":10516.75977,"price_close":10606.9502,"volume":151420000,"price_adjusted":10606.9502,"ret_adjusted_prices":0.00808,"ret_closing_prices":0.00808,"cumret_adjusted_prices":0.93392}
{"ticker":"^DJI","ref_date":"2000-08-02","price_open":10609.15039,"price_high":10724.53027,"price_low":10587.54004,"price_close":10687.53027,"volume":163400000,"price_adjusted":10687.53027,"ret_adjusted_prices":0.0076,"ret_closing_prices":0.0076,"cumret_adjusted_prices":0.94101}
{"ticker":"^DJI","ref_date":"2000-08-03","price_open":10679.37012,"price_high":10744.30957,"price_low":10623.44043,"price_close":10706.58008,"volume":161580000,"price_adjusted":10706.58008,"ret_adjusted_prices":0.00178,"ret_closing_prices":0.00178,"cumret_adjusted_prices":0.94269}
{"ticker":"^DJI","ref_date":"2000-08-04","price_open":10713.36035,"price_high":10769.9502,"price_low":10664.45996,"price_close":10767.75,"volume":150750000,"price_adjusted":10767.75,"ret_adjusted_prices":0.00571,"ret_closing_prices":0.00571,"cumret_adjusted_prices":0.94807}
{"ticker":"^DJI","ref_date":"2000-08-07","price_open":10773.98047,"price_high":10892.28027,"price_low":10736.98047,"price_close":10867.00977,"volume":145090000,"price_adjusted":10867.00977,"ret_adjusted_prices":0.00922,"ret_closing_prices":0.00922,"cumret_adjusted_prices":0.95681}
{"ticker":"^DJI","ref_date":"2000-08-08","price_open":10865.15039,"price_high":10988.25,"price_low":10836.61035,"price_close":10976.88965,"volume":204720000,"price_adjusted":10976.88965,"ret_adjusted_prices":0.01011,"ret_closing_prices":0.01011,"cumret_adjusted_prices":0.96649}
{"ticker":"^DJI","ref_date":"2000-08-09","price_open":10970.94043,"price_high":10978.26953,"price_low":10892.65039,"price_close":10905.83008,"volume":186430000,"price_adjusted":10905.83008,"ret_adjusted_prices":-0.00647,"ret_closing_prices":-0.00647,"cumret_adjusted_prices":0.96023}
{"ticker":"^DJI","ref_date":"2000-08-10","price_open":10901.05957,"price_high":10946.49023,"price_low":10886.79004,"price_close":10908.75977,"volume":144290000,"price_adjusted":10908.75977,"ret_adjusted_prices":0.00027,"ret_closing_prices":0.00027,"cumret_adjusted_prices":0.96049}
{"ticker":"^DJI","ref_date":"2000-08-11","price_open":10905.98047,"price_high":11067.73047,"price_low":10902.67969,"price_close":11027.7998,"volume":155120000,"price_adjusted":11027.7998,"ret_adjusted_prices":0.01091,"ret_closing_prices":0.01091,"cumret_adjusted_prices":0.97097}
{"ticker":"^DJI","ref_date":"2000-08-14","price_open":11027.07031,"price_high":11177.61035,"price_low":11006.19043,"price_close":11176.13965,"volume":140280000,"price_adjusted":11176.13965,"ret_adjusted_prices":0.01345,"ret_closing_prices":0.01345,"cumret_adjusted_prices":0.98403}
{"ticker":"^DJI","ref_date":"2000-08-15","price_open":11175.0498,"price_high":11175.0498,"price_low":11046.12012,"price_close":11067,"volume":155190000,"price_adjusted":11067,"ret_adjusted_prices":-0.00977,"ret_closing_prices":-0.00977,"cumret_adjusted_prices":0.97442}
{"ticker":"^DJI","ref_date":"2000-08-16","price_open":11068.83008,"price_high":11088.96973,"price_low":10961.13965,"price_close":11008.38965,"volume":162550000,"price_adjusted":11008.38965,"ret_adjusted_prices":-0.0053,"ret_closing_prices":-0.0053,"cumret_adjusted_prices":0.96926}
{"ticker":"^DJI","ref_date":"2000-08-17","price_open":11010.9502,"price_high":11091.54004,"price_low":10984.40039,"price_close":11055.63965,"volume":177570000,"price_adjusted":11055.63965,"ret_adjusted_prices":0.00429,"ret_closing_prices":0.00429,"cumret_adjusted_prices":0.97342}
{"ticker":"^DJI","ref_date":"2000-08-18","price_open":11051.2002,"price_high":11082.37988,"price_low":11006.19043,"price_close":11046.48047,"volume":164870000,"price_adjusted":11046.48047,"ret_adjusted_prices":-0.00083,"ret_closing_prices":-0.00083,"cumret_adjusted_prices":0.97261}
{"ticker":"^DJI","ref_date":"2000-08-21","price_open":11058.84961,"price_high":11106.19043,"price_low":11027.07031,"price_close":11079.80957,"volume":147300000,"price_adjusted":11079.80957,"ret_adjusted_prices":0.00302,"ret_closing_prices":0.00302,"cumret_adjusted_prices":0.97555}
{"ticker":"^DJI","ref_date":"2000-08-22","price_open":11082.2002,"price_high":11189.7002,"price_low":11081.28027,"price_close":11139.15039,"volume":146810000,"price_adjusted":11139.15039,"ret_adjusted_prices":0.00536,"ret_closing_prices":0.00536,"cumret_adjusted_prices":0.98077}
{"ticker":"^DJI","ref_date":"2000-08-23","price_open":11130.5498,"price_high":11172.2998,"price_low":11059.66992,"price_close":11144.65039,"volume":145650000,"price_adjusted":11144.65039,"ret_adjusted_prices":0.00049,"ret_closing_prices":0.00049,"cumret_adjusted_prices":0.98126}
{"ticker":"^DJI","ref_date":"2000-08-24","price_open":11143.91016,"price_high":11197.75977,"price_low":11120.09961,"price_close":11182.74023,"volume":143970000,"price_adjusted":11182.74023,"ret_adjusted_prices":0.00342,"ret_closing_prices":0.00342,"cumret_adjusted_prices":0.98461}
{"ticker":"^DJI","ref_date":"2000-08-25","price_open":11182.74023,"price_high":11210.94043,"price_low":11155.62988,"price_close":11192.62988,"volume":127920000,"price_adjusted":11192.62988,"ret_adjusted_prices":0.00088,"ret_closing_prices":0.00088,"cumret_adjusted_prices":0.98548}
{"ticker":"^DJI","ref_date":"2000-08-28","price_open":11194.48047,"price_high":11319.05957,"price_low":11188.92969,"price_close":11252.83984,"volume":166710000,"price_adjusted":11252.83984,"ret_adjusted_prices":0.00538,"ret_closing_prices":0.00538,"cumret_adjusted_prices":0.99078}
{"ticker":"^DJI","ref_date":"2000-08-29","price_open":11249.26953,"price_high":11256.16992,"price_low":11196.59961,"price_close":11215.09961,"volume":149300000,"price_adjusted":11215.09961,"ret_adjusted_prices":-0.00335,"ret_closing_prices":-0.00335,"cumret_adjusted_prices":0.98746}
{"ticker":"^DJI","ref_date":"2000-08-30","price_open":11209.00977,"price_high":11210.29004,"price_low":11096.34961,"price_close":11103.00977,"volume":146490000,"price_adjusted":11103.00977,"ret_adjusted_prices":-0.00999,"ret_closing_prices":-0.00999,"cumret_adjusted_prices":0.97759}
{"ticker":"^DJI","ref_date":"2000-08-31","price_open":11105.23047,"price_high":11310.5498,"price_low":11104.86035,"price_close":11215.09961,"volume":183320000,"price_adjusted":11215.09961,"ret_adjusted_prices":0.0101,"ret_closing_prices":0.0101,"cumret_adjusted_prices":0.98746}
{"ticker":"^DJI","ref_date":"2000-09-01","price_open":11219.54004,"price_high":11313.59961,"price_low":11219.54004,"price_close":11238.78027,"volume":125140000,"price_adjusted":11238.78027,"ret_adjusted_prices":0.00211,"ret_closing_prices":0.00211,"cumret_adjusted_prices":0.98955}
{"ticker":"^DJI","ref_date":"2000-09-05","price_open":11221.75977,"price_high":11301.66992,"price_low":11184.76953,"price_close":11260.61035,"volume":174500000,"price_adjusted":11260.61035,"ret_adjusted_prices":0.00194,"ret_closing_prices":0.00194,"cumret_adjusted_prices":0.99147}
{"ticker":"^DJI","ref_date":"2000-09-06","price_open":11253.58008,"price_high":11401.19043,"price_low":11253.20996,"price_close":11310.63965,"volume":224760000,"price_adjusted":11310.63965,"ret_adjusted_prices":0.00444,"ret_closing_prices":0.00444,"cumret_adjusted_prices":0.99587}
{"ticker":"^DJI","ref_date":"2000-09-07","price_open":11316.00977,"price_high":11323.87012,"price_low":11223.24023,"price_close":11259.87012,"volume":222220000,"price_adjusted":11259.87012,"ret_adjusted_prices":-0.00449,"ret_closing_prices":-0.00449,"cumret_adjusted_prices":0.9914}
{"ticker":"^DJI","ref_date":"2000-09-08","price_open":11261.71973,"price_high":11261.71973,"price_low":11191.0498,"price_close":11220.65039,"volume":181620000,"price_adjusted":11220.65039,"ret_adjusted_prices":-0.00348,"ret_closing_prices":-0.00348,"cumret_adjusted_prices":0.98795}
{"ticker":"^DJI","ref_date":"2000-09-11","price_open":11219.54004,"price_high":11286.12988,"price_low":11139.25977,"price_close":11195.49023,"volume":160120000,"price_adjusted":11195.49023,"ret_adjusted_prices":-0.00224,"ret_closing_prices":-0.00224,"cumret_adjusted_prices":0.98573}
{"ticker":"^DJI","ref_date":"2000-09-12","price_open":11197.70996,"price_high":11255.7998,"price_low":11113.73047,"price_close":11233.23047,"volume":172030000,"price_adjusted":11233.23047,"ret_adjusted_prices":0.00337,"ret_closing_prices":0.00337,"cumret_adjusted_prices":0.98906}
{"ticker":"^DJI","ref_date":"2000-09-13","price_open":11225.03027,"price_high":11231.00977,"price_low":11140.74023,"price_close":11182.17969,"volume":216210000,"price_adjusted":11182.17969,"ret_adjusted_prices":-0.00454,"ret_closing_prices":-0.00454,"cumret_adjusted_prices":0.98456}
{"ticker":"^DJI","ref_date":"2000-09-14","price_open":11189.58008,"price_high":11208.07031,"price_low":11069.33984,"price_close":11087.46973,"volume":218810000,"price_adjusted":11087.46973,"ret_adjusted_prices":-0.00847,"ret_closing_prices":-0.00847,"cumret_adjusted_prices":0.97622}
{"ticker":"^DJI","ref_date":"2000-09-15","price_open":11087.83984,"price_high":11110.04004,"price_low":10916.91992,"price_close":10927,"volume":291270000,"price_adjusted":10927,"ret_adjusted_prices":-0.01447,"ret_closing_prices":-0.01447,"cumret_adjusted_prices":0.96209}
{"ticker":"^DJI","ref_date":"2000-09-18","price_open":10926.41992,"price_high":10935.58008,"price_low":10798.16992,"price_close":10808.51953,"volume":198950000,"price_adjusted":10808.51953,"ret_adjusted_prices":-0.01084,"ret_closing_prices":-0.01084,"cumret_adjusted_prices":0.95166}
{"ticker":"^DJI","ref_date":"2000-09-19","price_open":10812.21973,"price_high":10839.13965,"price_low":10761.91016,"price_close":10789.29004,"volume":214080000,"price_adjusted":10789.29004,"ret_adjusted_prices":-0.00178,"ret_closing_prices":-0.00178,"cumret_adjusted_prices":0.94997}
{"ticker":"^DJI","ref_date":"2000-09-20","price_open":10794.46973,"price_high":10824.05957,"price_low":10567.32031,"price_close":10687.91992,"volume":243780000,"price_adjusted":10687.91992,"ret_adjusted_prices":-0.0094,"ret_closing_prices":-0.0094,"cumret_adjusted_prices":0.94104}
{"ticker":"^DJI","ref_date":"2000-09-21","price_open":10680.51953,"price_high":10783.37012,"price_low":10660.54004,"price_close":10765.51953,"volume":186170000,"price_adjusted":10765.51953,"ret_adjusted_prices":0.00726,"ret_closing_prices":0.00726,"cumret_adjusted_prices":0.94788}
{"ticker":"^DJI","ref_date":"2000-09-22","price_open":10678.2998,"price_high":10858.09961,"price_low":10621.7002,"price_close":10847.37012,"volume":487370000,"price_adjusted":10847.37012,"ret_adjusted_prices":0.0076,"ret_closing_prices":0.0076,"cumret_adjusted_prices":0.95508}
{"ticker":"^DJI","ref_date":"2000-09-25","price_open":10847.37012,"price_high":10897.30957,"price_low":10783,"price_close":10808.15039,"volume":259920000,"price_adjusted":10808.15039,"ret_adjusted_prices":-0.00362,"ret_closing_prices":-0.00362,"cumret_adjusted_prices":0.95163}
{"ticker":"^DJI","ref_date":"2000-09-26","price_open":10806.2998,"price_high":10813.24023,"price_low":10615.78027,"price_close":10631.32031,"volume":321770000,"price_adjusted":10631.32031,"ret_adjusted_prices":-0.01636,"ret_closing_prices":-0.01636,"cumret_adjusted_prices":0.93606}
{"ticker":"^DJI","ref_date":"2000-09-27","price_open":10631.32031,"price_high":10678.66992,"price_low":10579.51953,"price_close":10628.36035,"volume":271660000,"price_adjusted":10628.36035,"ret_adjusted_prices":-0.00028,"ret_closing_prices":-0.00028,"cumret_adjusted_prices":0.9358}
{"ticker":"^DJI","ref_date":"2000-09-28","price_open":10629.83984,"price_high":10856.25,"price_low":10623.17969,"price_close":10824.05957,"volume":233190000,"price_adjusted":10824.05957,"ret_adjusted_prices":0.01841,"ret_closing_prices":0.01841,"cumret_adjusted_prices":0.95303}
{"ticker":"^DJI","ref_date":"2000-09-29","price_open":10821.40039,"price_high":10821.40039,"price_low":10650.5498,"price_close":10650.91992,"volume":236360000,"price_adjusted":10650.91992,"ret_adjusted_prices":-0.016,"ret_closing_prices":-0.016,"cumret_adjusted_prices":0.93779}
{"ticker":"^DJI","ref_date":"2000-10-02","price_open":10659.05957,"price_high":10721.21973,"price_low":10631.32031,"price_close":10700.12988,"volume":215090000,"price_adjusted":10700.12988,"ret_adjusted_prices":0.00462,"ret_closing_prices":0.00462,"cumret_adjusted_prices":0.94212}
{"ticker":"^DJI","ref_date":"2000-10-03","price_open":10709.83984,"price_high":10857.73047,"price_low":10709.83984,"price_close":10719.74023,"volume":259600000,"price_adjusted":10719.74023,"ret_adjusted_prices":0.00183,"ret_closing_prices":0.00183,"cumret_adjusted_prices":0.94385}
{"ticker":"^DJI","ref_date":"2000-10-04","price_open":10723.33008,"price_high":10849.95996,"price_low":10713.62012,"price_close":10784.48047,"volume":264380000,"price_adjusted":10784.48047,"ret_adjusted_prices":0.00604,"ret_closing_prices":0.00604,"cumret_adjusted_prices":0.94955}
{"ticker":"^DJI","ref_date":"2000-10-05","price_open":10783.71973,"price_high":10843.2998,"price_low":10722.7002,"price_close":10724.91992,"volume":217400000,"price_adjusted":10724.91992,"ret_adjusted_prices":-0.00552,"ret_closing_prices":-0.00552,"cumret_adjusted_prices":0.9443}
{"ticker":"^DJI","ref_date":"2000-10-06","price_open":10726.75977,"price_high":10779.84961,"price_low":10518.84961,"price_close":10596.54004,"volume":237860000,"price_adjusted":10596.54004,"ret_adjusted_prices":-0.01197,"ret_closing_prices":-0.01197,"cumret_adjusted_prices":0.933}
{"ticker":"^DJI","ref_date":"2000-10-09","price_open":10596.91016,"price_high":10641.30957,"price_low":10546.23047,"price_close":10568.42969,"volume":167770000,"price_adjusted":10568.42969,"ret_adjusted_prices":-0.00265,"ret_closing_prices":-0.00265,"cumret_adjusted_prices":0.93052}
{"ticker":"^DJI","ref_date":"2000-10-10","price_open":10569.16992,"price_high":10623.5498,"price_low":10488.88965,"price_close":10524.40039,"volume":212070000,"price_adjusted":10524.40039,"ret_adjusted_prices":-0.00417,"ret_closing_prices":-0.00417,"cumret_adjusted_prices":0.92665}
{"ticker":"^DJI","ref_date":"2000-10-11","price_open":10521.07031,"price_high":10566.58008,"price_low":10350.88965,"price_close":10413.79004,"volume":324520000,"price_adjusted":10413.79004,"ret_adjusted_prices":-0.01051,"ret_closing_prices":-0.01051,"cumret_adjusted_prices":0.91691}
{"ticker":"^DJI","ref_date":"2000-10-12","price_open":10424.13965,"price_high":10460.40039,"price_low":10023.49023,"price_close":10034.58008,"volume":367130000,"price_adjusted":10034.58008,"ret_adjusted_prices":-0.03641,"ret_closing_prices":-0.03641,"cumret_adjusted_prices":0.88352}
{"ticker":"^DJI","ref_date":"2000-10-13","price_open":10031.62012,"price_high":10208.08984,"price_low":10014.24023,"price_close":10192.17969,"volume":300410000,"price_adjusted":10192.17969,"ret_adjusted_prices":0.01571,"ret_closing_prices":0.01571,"cumret_adjusted_prices":0.8974}
{"ticker":"^DJI","ref_date":"2000-10-16","price_open":10184.78027,"price_high":10272.08984,"price_low":10177.75977,"price_close":10238.7998,"volume":270220000,"price_adjusted":10238.7998,"ret_adjusted_prices":0.00457,"ret_closing_prices":0.00457,"cumret_adjusted_prices":0.9015}
{"ticker":"^DJI","ref_date":"2000-10-17","price_open":10242.87012,"price_high":10293.91992,"price_low":10026.4502,"price_close":10089.70996,"volume":253140000,"price_adjusted":10089.70996,"ret_adjusted_prices":-0.01456,"ret_closing_prices":-0.01456,"cumret_adjusted_prices":0.88837}
{"ticker":"^DJI","ref_date":"2000-10-18","price_open":10085.99023,"price_high":10085.99023,"price_low":9654.63965,"price_close":9975.01953,"volume":372410000,"price_adjusted":9975.01953,"ret_adjusted_prices":-0.01137,"ret_closing_prices":-0.01137,"cumret_adjusted_prices":0.87828}
{"ticker":"^DJI","ref_date":"2000-10-19","price_open":10014.61035,"price_high":10142.98047,"price_low":10014.61035,"price_close":10142.98047,"volume":343710000,"price_adjusted":10142.98047,"ret_adjusted_prices":0.01684,"ret_closing_prices":0.01684,"cumret_adjusted_prices":0.89306}
{"ticker":"^DJI","ref_date":"2000-10-20","price_open":10141.12988,"price_high":10229.5498,"price_low":10067.50977,"price_close":10226.58984,"volume":319750000,"price_adjusted":10226.58984,"ret_adjusted_prices":0.00824,"ret_closing_prices":0.00824,"cumret_adjusted_prices":0.90043}
{"ticker":"^DJI","ref_date":"2000-10-23","price_open":10230.29004,"price_high":10361.25,"price_low":10216.23047,"price_close":10271.71973,"volume":339180000,"price_adjusted":10271.71973,"ret_adjusted_prices":0.00441,"ret_closing_prices":0.00441,"cumret_adjusted_prices":0.9044}
{"ticker":"^DJI","ref_date":"2000-10-24","price_open":10273.57031,"price_high":10439.30957,"price_low":10273.57031,"price_close":10393.07031,"volume":274990000,"price_adjusted":10393.07031,"ret_adjusted_prices":0.01181,"ret_closing_prices":0.01181,"cumret_adjusted_prices":0.91508}
{"ticker":"^DJI","ref_date":"2000-10-25","price_open":10395.66016,"price_high":10461.96973,"price_low":10306.58984,"price_close":10326.48047,"volume":312490000,"price_adjusted":10326.48047,"ret_adjusted_prices":-0.00641,"ret_closing_prices":-0.00641,"cumret_adjusted_prices":0.90922}
{"ticker":"^DJI","ref_date":"2000-10-26","price_open":10326.48047,"price_high":10454.84961,"price_low":10265.05957,"price_close":10380.12012,"volume":277120000,"price_adjusted":10380.12012,"ret_adjusted_prices":0.00519,"ret_closing_prices":0.00519,"cumret_adjusted_prices":0.91394}
{"ticker":"^DJI","ref_date":"2000-10-27","price_open":10381.59961,"price_high":10590.62012,"price_low":10380.86035,"price_close":10590.62012,"volume":377740000,"price_adjusted":10590.62012,"ret_adjusted_prices":0.02028,"ret_closing_prices":0.02028,"cumret_adjusted_prices":0.93248}
{"ticker":"^DJI","ref_date":"2000-10-30","price_open":10588.05957,"price_high":10869.51953,"price_low":10578.49023,"price_close":10835.76953,"volume":266040000,"price_adjusted":10835.76953,"ret_adjusted_prices":0.02315,"ret_closing_prices":0.02315,"cumret_adjusted_prices":0.95406}
{"ticker":"^DJI","ref_date":"2000-10-31","price_open":10835.38965,"price_high":10995.41016,"price_low":10812.25977,"price_close":10971.13965,"volume":281800000,"price_adjusted":10971.13965,"ret_adjusted_prices":0.01249,"ret_closing_prices":0.01249,"cumret_adjusted_prices":0.96598}
{"ticker":"^DJI","ref_date":"2000-11-01","price_open":10966.20996,"price_high":10993.50977,"price_low":10838.04004,"price_close":10899.46973,"volume":249720000,"price_adjusted":10899.46973,"ret_adjusted_prices":-0.00653,"ret_closing_prices":-0.00653,"cumret_adjusted_prices":0.95967}
{"ticker":"^DJI","ref_date":"2000-11-02","price_open":10903.16992,"price_high":10946.49023,"price_low":10869.90039,"price_close":10880.50977,"volume":250440000,"price_adjusted":10880.50977,"ret_adjusted_prices":-0.00174,"ret_closing_prices":-0.00174,"cumret_adjusted_prices":0.958}
{"ticker":"^DJI","ref_date":"2000-11-03","price_open":10883.16992,"price_high":10883.16992,"price_low":10756.90039,"price_close":10817.9502,"volume":195280000,"price_adjusted":10817.9502,"ret_adjusted_prices":-0.00575,"ret_closing_prices":-0.00575,"cumret_adjusted_prices":0.95249}
{"ticker":"^DJI","ref_date":"2000-11-06","price_open":10820.59961,"price_high":11006.5,"price_low":10809.98047,"price_close":10977.20996,"volume":186860000,"price_adjusted":10977.20996,"ret_adjusted_prices":0.01472,"ret_closing_prices":0.01472,"cumret_adjusted_prices":0.96652}
{"ticker":"^DJI","ref_date":"2000-11-07","price_open":10978.71973,"price_high":10996.5498,"price_low":10926.01953,"price_close":10952.17969,"volume":171150000,"price_adjusted":10952.17969,"ret_adjusted_prices":-0.00228,"ret_closing_prices":-0.00228,"cumret_adjusted_prices":0.96431}
{"ticker":"^DJI","ref_date":"2000-11-08","price_open":10954.33984,"price_high":11002.23047,"price_low":10903.26953,"price_close":10907.05957,"volume":264700000,"price_adjusted":10907.05957,"ret_adjusted_prices":-0.00412,"ret_closing_prices":-0.00412,"cumret_adjusted_prices":0.96034}
{"ticker":"^DJI","ref_date":"2000-11-09","price_open":10902.11035,"price_high":10902.11035,"price_low":10618.49023,"price_close":10834.25,"volume":252890000,"price_adjusted":10834.25,"ret_adjusted_prices":-0.00668,"ret_closing_prices":-0.00668,"cumret_adjusted_prices":0.95393}
{"ticker":"^DJI","ref_date":"2000-11-10","price_open":10813.78027,"price_high":10813.78027,"price_low":10602.57031,"price_close":10602.9502,"volume":273910000,"price_adjusted":10602.9502,"ret_adjusted_prices":-0.02135,"ret_closing_prices":-0.02135,"cumret_adjusted_prices":0.93356}
{"ticker":"^DJI","ref_date":"2000-11-13","price_open":10595.34961,"price_high":10595.73047,"price_low":10369.74023,"price_close":10517.25,"volume":298020000,"price_adjusted":10517.25,"ret_adjusted_prices":-0.00808,"ret_closing_prices":-0.00808,"cumret_adjusted_prices":0.92602}
{"ticker":"^DJI","ref_date":"2000-11-14","price_open":10528.25,"price_high":10728.36035,"price_low":10528.25,"price_close":10681.05957,"volume":227080000,"price_adjusted":10681.05957,"ret_adjusted_prices":0.01558,"ret_closing_prices":0.01558,"cumret_adjusted_prices":0.94044}
{"ticker":"^DJI","ref_date":"2000-11-15","price_open":10681.20996,"price_high":10799.37012,"price_low":10635.94043,"price_close":10707.59961,"volume":189850000,"price_adjusted":10707.59961,"ret_adjusted_prices":0.00248,"ret_closing_prices":0.00248,"cumret_adjusted_prices":0.94278}
{"ticker":"^DJI","ref_date":"2000-11-16","price_open":10705.33008,"price_high":10757.66016,"price_low":10639.34961,"price_close":10656.03027,"volume":175280000,"price_adjusted":10656.03027,"ret_adjusted_prices":-0.00482,"ret_closing_prices":-0.00482,"cumret_adjusted_prices":0.93824}
{"ticker":"^DJI","ref_date":"2000-11-17","price_open":10657.12988,"price_high":10762.58984,"price_low":10565.79004,"price_close":10629.87012,"volume":221680000,"price_adjusted":10629.87012,"ret_adjusted_prices":-0.00245,"ret_closing_prices":-0.00245,"cumret_adjusted_prices":0.93593}
{"ticker":"^DJI","ref_date":"2000-11-20","price_open":10624.17969,"price_high":10624.28027,"price_low":10449.28027,"price_close":10462.65039,"volume":203170000,"price_adjusted":10462.65039,"ret_adjusted_prices":-0.01573,"ret_closing_prices":-0.01573,"cumret_adjusted_prices":0.92121}
{"ticker":"^DJI","ref_date":"2000-11-21","price_open":10465.57031,"price_high":10569.00977,"price_low":10415.25,"price_close":10494.5,"volume":191420000,"price_adjusted":10494.5,"ret_adjusted_prices":0.00304,"ret_closing_prices":0.00304,"cumret_adjusted_prices":0.92401}
{"ticker":"^DJI","ref_date":"2000-11-22","price_open":10484.25977,"price_high":10493.26953,"price_low":10371.63965,"price_close":10399.32031,"volume":204630000,"price_adjusted":10399.32031,"ret_adjusted_prices":-0.00907,"ret_closing_prices":-0.00907,"cumret_adjusted_prices":0.91563}
{"ticker":"^DJI","ref_date":"2000-11-24","price_open":10403.87012,"price_high":10508.15039,"price_low":10397.0498,"price_close":10470.23047,"volume":87980000,"price_adjusted":10470.23047,"ret_adjusted_prices":0.00682,"ret_closing_prices":0.00682,"cumret_adjusted_prices":0.92188}
{"ticker":"^DJI","ref_date":"2000-11-27","price_open":10479.33008,"price_high":10626.83984,"price_low":10479.33008,"price_close":10546.07031,"volume":203320000,"price_adjusted":10546.07031,"ret_adjusted_prices":0.00724,"ret_closing_prices":0.00724,"cumret_adjusted_prices":0.92855}
{"ticker":"^DJI","ref_date":"2000-11-28","price_open":10537.86035,"price_high":10613.94043,"price_low":10489.57031,"price_close":10507.58008,"volume":235020000,"price_adjusted":10507.58008,"ret_adjusted_prices":-0.00365,"ret_closing_prices":-0.00365,"cumret_adjusted_prices":0.92517}
{"ticker":"^DJI","ref_date":"2000-11-29","price_open":10502.74023,"price_high":10646.16992,"price_low":10480.83008,"price_close":10629.11035,"volume":235620000,"price_adjusted":10629.11035,"ret_adjusted_prices":0.01157,"ret_closing_prices":0.01157,"cumret_adjusted_prices":0.93587}
{"ticker":"^DJI","ref_date":"2000-11-30","price_open":10610.53027,"price_high":10610.53027,"price_low":10292.38965,"price_close":10414.49023,"volume":362290000,"price_adjusted":10414.49023,"ret_adjusted_prices":-0.02019,"ret_closing_prices":-0.02019,"cumret_adjusted_prices":0.91697}
{"ticker":"^DJI","ref_date":"2000-12-01","price_open":10416.75977,"price_high":10524.4502,"price_low":10348.7002,"price_close":10373.54004,"volume":301730000,"price_adjusted":10373.54004,"ret_adjusted_prices":-0.00393,"ret_closing_prices":-0.00393,"cumret_adjusted_prices":0.91336}
{"ticker":"^DJI","ref_date":"2000-12-04","price_open":10377.33008,"price_high":10604.45996,"price_low":10319.30957,"price_close":10560.9502,"volume":261400000,"price_adjusted":10560.9502,"ret_adjusted_prices":0.01807,"ret_closing_prices":0.01807,"cumret_adjusted_prices":0.92986}
{"ticker":"^DJI","ref_date":"2000-12-05","price_open":10576.78027,"price_high":10917.2998,"price_low":10576.78027,"price_close":10898.71973,"volume":291620000,"price_adjusted":10898.71973,"ret_adjusted_prices":0.03198,"ret_closing_prices":0.03198,"cumret_adjusted_prices":0.9596}
{"ticker":"^DJI","ref_date":"2000-12-06","price_open":10896.13965,"price_high":10896.13965,"price_low":10620.86035,"price_close":10664.37988,"volume":312570000,"price_adjusted":10664.37988,"ret_adjusted_prices":-0.0215,"ret_closing_prices":-0.0215,"cumret_adjusted_prices":0.93897}
{"ticker":"^DJI","ref_date":"2000-12-07","price_open":10644.66016,"price_high":10689.01953,"price_low":10583.23047,"price_close":10617.36035,"volume":249400000,"price_adjusted":10617.36035,"ret_adjusted_prices":-0.00441,"ret_closing_prices":-0.00441,"cumret_adjusted_prices":0.93483}
{"ticker":"^DJI","ref_date":"2000-12-08","price_open":10632.13965,"price_high":10803.54004,"price_low":10631.86035,"price_close":10712.91016,"volume":275080000,"price_adjusted":10712.91016,"ret_adjusted_prices":0.009,"ret_closing_prices":0.009,"cumret_adjusted_prices":0.94324}
{"ticker":"^DJI","ref_date":"2000-12-11","price_open":10719.36035,"price_high":10792.16016,"price_low":10670.05957,"price_close":10725.7998,"volume":256450000,"price_adjusted":10725.7998,"ret_adjusted_prices":0.0012,"ret_closing_prices":0.0012,"cumret_adjusted_prices":0.94438}
{"ticker":"^DJI","ref_date":"2000-12-12","price_open":10725.7998,"price_high":10856.25,"price_low":10703.80957,"price_close":10768.26953,"volume":238100000,"price_adjusted":10768.26953,"ret_adjusted_prices":0.00396,"ret_closing_prices":0.00396,"cumret_adjusted_prices":0.94812}
{"ticker":"^DJI","ref_date":"2000-12-13","price_open":10777.9502,"price_high":10915.40039,"price_low":10772.54004,"price_close":10794.44043,"volume":239430000,"price_adjusted":10794.44043,"ret_adjusted_prices":0.00243,"ret_closing_prices":0.00243,"cumret_adjusted_prices":0.95042}
{"ticker":"^DJI","ref_date":"2000-12-14","price_open":10794.82031,"price_high":10798.99023,"price_low":10615.83984,"price_close":10674.99023,"volume":193430000,"price_adjusted":10674.99023,"ret_adjusted_prices":-0.01107,"ret_closing_prices":-0.01107,"cumret_adjusted_prices":0.93991}
{"ticker":"^DJI","ref_date":"2000-12-15","price_open":10647.98047,"price_high":10653.37988,"price_low":10434.58984,"price_close":10434.95996,"volume":479460000,"price_adjusted":10434.95996,"ret_adjusted_prices":-0.02249,"ret_closing_prices":-0.02249,"cumret_adjusted_prices":0.91877}
{"ticker":"^DJI","ref_date":"2000-12-18","price_open":10433.33984,"price_high":10679.91992,"price_low":10433.33984,"price_close":10645.41992,"volume":217520000,"price_adjusted":10645.41992,"ret_adjusted_prices":0.02017,"ret_closing_prices":0.02017,"cumret_adjusted_prices":0.9373}
{"ticker":"^DJI","ref_date":"2000-12-19","price_open":10643.13965,"price_high":10784.58008,"price_low":10582.84961,"price_close":10584.37012,"volume":278950000,"price_adjusted":10584.37012,"ret_adjusted_prices":-0.00573,"ret_closing_prices":-0.00573,"cumret_adjusted_prices":0.93193}
{"ticker":"^DJI","ref_date":"2000-12-20","price_open":10580.96973,"price_high":10580.96973,"price_low":10318.92969,"price_close":10318.92969,"volume":311500000,"price_adjusted":10318.92969,"ret_adjusted_prices":-0.02508,"ret_closing_prices":-0.02508,"cumret_adjusted_prices":0.90856}
{"ticker":"^DJI","ref_date":"2000-12-21","price_open":10314.37988,"price_high":10520.46973,"price_low":10299.20996,"price_close":10487.29004,"volume":321300000,"price_adjusted":10487.29004,"ret_adjusted_prices":0.01632,"ret_closing_prices":0.01632,"cumret_adjusted_prices":0.92338}
{"ticker":"^DJI","ref_date":"2000-12-22","price_open":10495.25977,"price_high":10640.87012,"price_low":10475.34961,"price_close":10635.55957,"volume":230880000,"price_adjusted":10635.55957,"ret_adjusted_prices":0.01414,"ret_closing_prices":0.01414,"cumret_adjusted_prices":0.93643}
{"ticker":"^DJI","ref_date":"2000-12-26","price_open":10638.20996,"price_high":10701.16016,"price_low":10597.63965,"price_close":10692.44043,"volume":153960000,"price_adjusted":10692.44043,"ret_adjusted_prices":0.00535,"ret_closing_prices":0.00535,"cumret_adjusted_prices":0.94144}
{"ticker":"^DJI","ref_date":"2000-12-27","price_open":10690.09961,"price_high":10828.94043,"price_low":10645.04004,"price_close":10803.16016,"volume":190400000,"price_adjusted":10803.16016,"ret_adjusted_prices":0.01035,"ret_closing_prices":0.01035,"cumret_adjusted_prices":0.95119}
{"ticker":"^DJI","ref_date":"2000-12-28","price_open":10795.2002,"price_high":10901.37012,"price_low":10774.71973,"price_close":10868.75977,"volume":188600000,"price_adjusted":10868.75977,"ret_adjusted_prices":0.00607,"ret_closing_prices":0.00607,"cumret_adjusted_prices":0.95697}
{"ticker":"^DJI","ref_date":"2000-12-29","price_open":10868.75977,"price_high":10917.67969,"price_low":10758.32031,"price_close":10787.99023,"volume":210800000,"price_adjusted":10787.99023,"ret_adjusted_prices":-0.00743,"ret_closing_prices":-0.00743,"cumret_adjusted_prices":0.94986}
{"ticker":"^DJI","ref_date":"2001-01-02","price_open":10790.91992,"price_high":10797.01953,"price_low":10585.36035,"price_close":10646.15039,"volume":253300000,"price_adjusted":10646.15039,"ret_adjusted_prices":-0.01315,"ret_closing_prices":-0.01315,"cumret_adjusted_prices":0.93737}
{"ticker":"^DJI","ref_date":"2001-01-03","price_open":10637.41992,"price_high":11019.0498,"price_low":10581.08984,"price_close":10945.75,"volume":420720000,"price_adjusted":10945.75,"ret_adjusted_prices":0.02814,"ret_closing_prices":0.02814,"cumret_adjusted_prices":0.96375}
{"ticker":"^DJI","ref_date":"2001-01-04","price_open":10944.94043,"price_high":11028,"price_low":10888.41992,"price_close":10912.41016,"volume":382800000,"price_adjusted":10912.41016,"ret_adjusted_prices":-0.00305,"ret_closing_prices":-0.00305,"cumret_adjusted_prices":0.96081}
{"ticker":"^DJI","ref_date":"2001-01-05","price_open":10912.80957,"price_high":10919.41992,"price_low":10627.75,"price_close":10662.00977,"volume":272650000,"price_adjusted":10662.00977,"ret_adjusted_prices":-0.02295,"ret_closing_prices":-0.02295,"cumret_adjusted_prices":0.93876}
{"ticker":"^DJI","ref_date":"2001-01-08","price_open":10658.73047,"price_high":10700.84961,"price_low":10516.01953,"price_close":10621.34961,"volume":225780000,"price_adjusted":10621.34961,"ret_adjusted_prices":-0.00381,"ret_closing_prices":-0.00381,"cumret_adjusted_prices":0.93518}
{"ticker":"^DJI","ref_date":"2001-01-09","price_open":10625.20996,"price_high":10680.71973,"price_low":10531.07031,"price_close":10572.5498,"volume":254160000,"price_adjusted":10572.5498,"ret_adjusted_prices":-0.00459,"ret_closing_prices":-0.00459,"cumret_adjusted_prices":0.93089}
{"ticker":"^DJI","ref_date":"2001-01-10","price_open":10568.48047,"price_high":10611.58984,"price_low":10472.50977,"price_close":10604.26953,"volume":263700000,"price_adjusted":10604.26953,"ret_adjusted_prices":0.003,"ret_closing_prices":0.003,"cumret_adjusted_prices":0.93368}
{"ticker":"^DJI","ref_date":"2001-01-11","price_open":10600.2002,"price_high":10638.01953,"price_low":10552.62012,"price_close":10609.5498,"volume":279720000,"price_adjusted":10609.5498,"ret_adjusted_prices":0.0005,"ret_closing_prices":0.0005,"cumret_adjusted_prices":0.93414}
{"ticker":"^DJI","ref_date":"2001-01-12","price_open":10608.74023,"price_high":10623.88965,"price_low":10468.04004,"price_close":10525.37988,"volume":247020000,"price_adjusted":10525.37988,"ret_adjusted_prices":-0.00793,"ret_closing_prices":-0.00793,"cumret_adjusted_prices":0.92673}
{"ticker":"^DJI","ref_date":"2001-01-16","price_open":10525.78027,"price_high":10664.0498,"price_low":10486.63965,"price_close":10652.66016,"volume":233330000,"price_adjusted":10652.66016,"ret_adjusted_prices":0.01209,"ret_closing_prices":0.01209,"cumret_adjusted_prices":0.93794}
{"ticker":"^DJI","ref_date":"2001-01-17","price_open":10660.9502,"price_high":10705.92969,"price_low":10545.2998,"price_close":10584.33984,"volume":304800000,"price_adjusted":10584.33984,"ret_adjusted_prices":-0.00641,"ret_closing_prices":-0.00641,"cumret_adjusted_prices":0.93192}
{"ticker":"^DJI","ref_date":"2001-01-18","price_open":10584.57031,"price_high":10737.24023,"price_low":10567.46973,"price_close":10678.28027,"volume":307320000,"price_adjusted":10678.28027,"ret_adjusted_prices":0.00888,"ret_closing_prices":0.00888,"cumret_adjusted_prices":0.9402}
{"ticker":"^DJI","ref_date":"2001-01-19","price_open":10686,"price_high":10717.71973,"price_low":10564.00977,"price_close":10587.58984,"volume":363100000,"price_adjusted":10587.58984,"ret_adjusted_prices":-0.00849,"ret_closing_prices":-0.00849,"cumret_adjusted_prices":0.93221}
{"ticker":"^DJI","ref_date":"2001-01-22","price_open":10581.90039,"price_high":10634.36035,"price_low":10509.91992,"price_close":10578.24023,"volume":233850000,"price_adjusted":10578.24023,"ret_adjusted_prices":-0.00088,"ret_closing_prices":-0.00088,"cumret_adjusted_prices":0.93139}
{"ticker":"^DJI","ref_date":"2001-01-23","price_open":10575.7998,"price_high":10679.08984,"price_low":10553.83984,"price_close":10649.80957,"volume":269970000,"price_adjusted":10649.80957,"ret_adjusted_prices":0.00677,"ret_closing_prices":0.00677,"cumret_adjusted_prices":0.93769}
{"ticker":"^DJI","ref_date":"2001-01-24","price_open":10651.84961,"price_high":10680.30957,"price_low":10619.71973,"price_close":10646.96973,"volume":283190000,"price_adjusted":10646.96973,"ret_adjusted_prices":-0.00027,"ret_closing_prices":-0.00027,"cumret_adjusted_prices":0.93744}
{"ticker":"^DJI","ref_date":"2001-01-25","price_open":10664.53027,"price_high":10778.71973,"price_low":10633.44043,"price_close":10729.51953,"volume":249120000,"price_adjusted":10729.51953,"ret_adjusted_prices":0.00775,"ret_closing_prices":0.00775,"cumret_adjusted_prices":0.94471}
{"ticker":"^DJI","ref_date":"2001-01-26","price_open":10727.08008,"price_high":10742.94043,"price_low":10625.00977,"price_close":10659.98047,"volume":232990000,"price_adjusted":10659.98047,"ret_adjusted_prices":-0.00648,"ret_closing_prices":-0.00648,"cumret_adjusted_prices":0.93858}
{"ticker":"^DJI","ref_date":"2001-01-29","price_open":10657.12988,"price_high":10725.13965,"price_low":10612.53027,"price_close":10702.19043,"volume":224980000,"price_adjusted":10702.19043,"ret_adjusted_prices":0.00396,"ret_closing_prices":0.00396,"cumret_adjusted_prices":0.9423}
{"ticker":"^DJI","ref_date":"2001-01-30","price_open":10702.19043,"price_high":10900.76953,"price_low":10682.95996,"price_close":10881.2002,"volume":242900000,"price_adjusted":10881.2002,"ret_adjusted_prices":0.01673,"ret_closing_prices":0.01673,"cumret_adjusted_prices":0.95806}
{"ticker":"^DJI","ref_date":"2001-01-31","price_open":10882.25,"price_high":10957.5,"price_low":10832.58008,"price_close":10887.36035,"volume":280560000,"price_adjusted":10887.36035,"ret_adjusted_prices":0.00057,"ret_closing_prices":0.00057,"cumret_adjusted_prices":0.9586}
{"ticker":"^DJI","ref_date":"2001-02-01","price_open":10884.82031,"price_high":10983.7998,"price_low":10864.16992,"price_close":10983.62988,"volume":221680000,"price_adjusted":10983.62988,"ret_adjusted_prices":0.00884,"ret_closing_prices":0.00884,"cumret_adjusted_prices":0.96708}
{"ticker":"^DJI","ref_date":"2001-02-02","price_open":10982.70996,"price_high":11022.78027,"price_low":10848.58008,"price_close":10864.09961,"volume":206940000,"price_adjusted":10864.09961,"ret_adjusted_prices":-0.01088,"ret_closing_prices":-0.01088,"cumret_adjusted_prices":0.95656}
{"ticker":"^DJI","ref_date":"2001-02-05","price_open":10860.44043,"price_high":10977.66016,"price_low":10851.42969,"price_close":10965.84961,"volume":189850000,"price_adjusted":10965.84961,"ret_adjusted_prices":0.00937,"ret_closing_prices":0.00937,"cumret_adjusted_prices":0.96552}
{"ticker":"^DJI","ref_date":"2001-02-06","price_open":10965.03027,"price_high":11035.13965,"price_low":10932.17969,"price_close":10957.41992,"volume":199510000,"price_adjusted":10957.41992,"ret_adjusted_prices":-0.00077,"ret_closing_prices":-0.00077,"cumret_adjusted_prices":0.96477}
{"ticker":"^DJI","ref_date":"2001-02-07","price_open":10948.9502,"price_high":11004.04004,"price_low":10911.25977,"price_close":10946.71973,"volume":236350000,"price_adjusted":10946.71973,"ret_adjusted_prices":-0.00098,"ret_closing_prices":-0.00098,"cumret_adjusted_prices":0.96383}
{"ticker":"^DJI","ref_date":"2001-02-08","price_open":10940.62012,"price_high":10965.2002,"price_low":10871.5,"price_close":10880.5498,"volume":208300000,"price_adjusted":10880.5498,"ret_adjusted_prices":-0.00604,"ret_closing_prices":-0.00604,"cumret_adjusted_prices":0.958}
{"ticker":"^DJI","ref_date":"2001-02-09","price_open":10878.50977,"price_high":10889.21973,"price_low":10754.95996,"price_close":10781.4502,"volume":207600000,"price_adjusted":10781.4502,"ret_adjusted_prices":-0.00911,"ret_closing_prices":-0.00911,"cumret_adjusted_prices":0.94928}
{"ticker":"^DJI","ref_date":"2001-02-12","price_open":10779.41992,"price_high":10953.62988,"price_low":10771.65039,"price_close":10946.76953,"volume":176090000,"price_adjusted":10946.76953,"ret_adjusted_prices":0.01533,"ret_closing_prices":0.01533,"cumret_adjusted_prices":0.96384}
{"ticker":"^DJI","ref_date":"2001-02-13","price_open":10950.17969,"price_high":11012.90039,"price_low":10894.33984,"price_close":10903.32031,"volume":198270000,"price_adjusted":10903.32031,"ret_adjusted_prices":-0.00397,"ret_closing_prices":-0.00397,"cumret_adjusted_prices":0.96001}
{"ticker":"^DJI","ref_date":"2001-02-14","price_open":10899.41992,"price_high":10917.91016,"price_low":10780.41016,"price_close":10795.41016,"volume":189300000,"price_adjusted":10795.41016,"ret_adjusted_prices":-0.0099,"ret_closing_prices":-0.0099,"cumret_adjusted_prices":0.95051}
{"ticker":"^DJI","ref_date":"2001-02-15","price_open":10800.65039,"price_high":10922.58008,"price_low":10800.65039,"price_close":10891.01953,"volume":219670000,"price_adjusted":10891.01953,"ret_adjusted_prices":0.00886,"ret_closing_prices":0.00886,"cumret_adjusted_prices":0.95893}
{"ticker":"^DJI","ref_date":"2001-02-16","price_open":10884.11035,"price_high":10884.11035,"price_low":10722.15039,"price_close":10799.82031,"volume":202390000,"price_adjusted":10799.82031,"ret_adjusted_prices":-0.00837,"ret_closing_prices":-0.00837,"cumret_adjusted_prices":0.9509}
{"ticker":"^DJI","ref_date":"2001-02-20","price_open":10800.23047,"price_high":10903.16992,"price_low":10727.53027,"price_close":10730.87988,"volume":212820000,"price_adjusted":10730.87988,"ret_adjusted_prices":-0.00638,"ret_closing_prices":-0.00638,"cumret_adjusted_prices":0.94483}
{"ticker":"^DJI","ref_date":"2001-02-21","price_open":10721.29004,"price_high":10746.20996,"price_low":10520.26953,"price_close":10526.58008,"volume":219630000,"price_adjusted":10526.58008,"ret_adjusted_prices":-0.01904,"ret_closing_prices":-0.01904,"cumret_adjusted_prices":0.92684}
{"ticker":"^DJI","ref_date":"2001-02-22","price_open":10527.7998,"price_high":10566.19043,"price_low":10372.42969,"price_close":10526.80957,"volume":278520000,"price_adjusted":10526.80957,"ret_adjusted_prices":0.00002,"ret_closing_prices":0.00002,"cumret_adjusted_prices":0.92686}
{"ticker":"^DJI","ref_date":"2001-02-23","price_open":10529.25,"price_high":10529.25,"price_low":10294.00977,"price_close":10441.90039,"volume":261840000,"price_adjusted":10441.90039,"ret_adjusted_prices":-0.00807,"ret_closing_prices":-0.00807,"cumret_adjusted_prices":0.91938}
{"ticker":"^DJI","ref_date":"2001-02-26","price_open":10447.58984,"price_high":10642.53027,"price_low":10421.91016,"price_close":10642.53027,"volume":243270000,"price_adjusted":10642.53027,"ret_adjusted_prices":0.01921,"ret_closing_prices":0.01921,"cumret_adjusted_prices":0.93705}
{"ticker":"^DJI","ref_date":"2001-02-27","price_open":10638.44043,"price_high":10698.42969,"price_low":10560.12012,"price_close":10636.87988,"volume":239400000,"price_adjusted":10636.87988,"ret_adjusted_prices":-0.00053,"ret_closing_prices":-0.00053,"cumret_adjusted_prices":0.93655}
{"ticker":"^DJI","ref_date":"2001-02-28","price_open":10639.32031,"price_high":10684.76953,"price_low":10423.5,"price_close":10495.28027,"volume":253390000,"price_adjusted":10495.28027,"ret_adjusted_prices":-0.01331,"ret_closing_prices":-0.01331,"cumret_adjusted_prices":0.92408}
{"ticker":"^DJI","ref_date":"2001-03-01","price_open":10493.25,"price_high":10493.25,"price_low":10302.88965,"price_close":10450.13965,"volume":259030000,"price_adjusted":10450.13965,"ret_adjusted_prices":-0.0043,"ret_closing_prices":-0.0043,"cumret_adjusted_prices":0.92011}
{"ticker":"^DJI","ref_date":"2001-03-02","price_open":10438.04004,"price_high":10579.26953,"price_low":10302.05957,"price_close":10466.30957,"volume":255120000,"price_adjusted":10466.30957,"ret_adjusted_prices":0.00155,"ret_closing_prices":0.00155,"cumret_adjusted_prices":0.92153}
{"ticker":"^DJI","ref_date":"2001-03-05","price_open":10468.92969,"price_high":10571.62012,"price_low":10468.53027,"price_close":10562.2998,"volume":171780000,"price_adjusted":10562.2998,"ret_adjusted_prices":0.00917,"ret_closing_prices":0.00917,"cumret_adjusted_prices":0.92998}
{"ticker":"^DJI","ref_date":"2001-03-06","price_open":10570.16992,"price_high":10690.92969,"price_low":10570.16992,"price_close":10591.21973,"volume":218690000,"price_adjusted":10591.21973,"ret_adjusted_prices":0.00274,"ret_closing_prices":0.00274,"cumret_adjusted_prices":0.93253}
{"ticker":"^DJI","ref_date":"2001-03-07","price_open":10591.86035,"price_high":10731.48047,"price_low":10591.86035,"price_close":10729.59961,"volume":238490000,"price_adjusted":10729.59961,"ret_adjusted_prices":0.01307,"ret_closing_prices":0.01307,"cumret_adjusted_prices":0.94471}
{"ticker":"^DJI","ref_date":"2001-03-08","price_open":10727.16016,"price_high":10859.5,"price_low":10711.2998,"price_close":10858.25,"volume":216130000,"price_adjusted":10858.25,"ret_adjusted_prices":0.01199,"ret_closing_prices":0.01199,"cumret_adjusted_prices":0.95604}
{"ticker":"^DJI","ref_date":"2001-03-09","price_open":10850.11035,"price_high":10850.11035,"price_low":10579.26953,"price_close":10644.62012,"volume":280060000,"price_adjusted":10644.62012,"ret_adjusted_prices":-0.01967,"ret_closing_prices":-0.01967,"cumret_adjusted_prices":0.93723}
{"ticker":"^DJI","ref_date":"2001-03-12","price_open":10638.51953,"price_high":10638.62988,"price_low":10166.62012,"price_close":10208.25,"volume":293230000,"price_adjusted":10208.25,"ret_adjusted_prices":-0.04099,"ret_closing_prices":-0.04099,"cumret_adjusted_prices":0.89881}
{"ticker":"^DJI","ref_date":"2001-03-13","price_open":10206.88965,"price_high":10293.08008,"price_low":10108.08984,"price_close":10290.7998,"volume":281280000,"price_adjusted":10290.7998,"ret_adjusted_prices":0.00809,"ret_closing_prices":0.00809,"cumret_adjusted_prices":0.90608}
{"ticker":"^DJI","ref_date":"2001-03-14","price_open":10279.41992,"price_high":10279.41992,"price_low":9895.57031,"price_close":9973.45996,"volume":307630000,"price_adjusted":9973.45996,"ret_adjusted_prices":-0.03084,"ret_closing_prices":-0.03084,"cumret_adjusted_prices":0.87814}
{"ticker":"^DJI","ref_date":"2001-03-15","price_open":9982.91992,"price_high":10097.73047,"price_low":9980.84961,"price_close":10031.28027,"volume":233720000,"price_adjusted":10031.28027,"ret_adjusted_prices":0.0058,"ret_closing_prices":0.0058,"cumret_adjusted_prices":0.88323}
{"ticker":"^DJI","ref_date":"2001-03-16","price_open":10023.5498,"price_high":10049.71973,"price_low":9814.34961,"price_close":9823.41016,"volume":365020000,"price_adjusted":9823.41016,"ret_adjusted_prices":-0.02072,"ret_closing_prices":-0.02072,"cumret_adjusted_prices":0.86493}
{"ticker":"^DJI","ref_date":"2001-03-19","price_open":9820.0498,"price_high":9992.66016,"price_low":9794.07031,"price_close":9959.11035,"volume":239520000,"price_adjusted":9959.11035,"ret_adjusted_prices":0.01381,"ret_closing_prices":0.01381,"cumret_adjusted_prices":0.87687}
{"ticker":"^DJI","ref_date":"2001-03-20","price_open":9961.13965,"price_high":10019.94043,"price_low":9718.16016,"price_close":9720.75977,"volume":268070000,"price_adjusted":9720.75977,"ret_adjusted_prices":-0.02393,"ret_closing_prices":-0.02393,"cumret_adjusted_prices":0.85589}
{"ticker":"^DJI","ref_date":"2001-03-21","price_open":9717.45996,"price_high":9719.44043,"price_low":9461.54004,"price_close":9487,"volume":312960000,"price_adjusted":9487,"ret_adjusted_prices":-0.02405,"ret_closing_prices":-0.02405,"cumret_adjusted_prices":0.83531}
{"ticker":"^DJI","ref_date":"2001-03-22","price_open":9490.66016,"price_high":9497.78027,"price_low":9106.54004,"price_close":9389.48047,"volume":416820000,"price_adjusted":9389.48047,"ret_adjusted_prices":-0.01028,"ret_closing_prices":-0.01028,"cumret_adjusted_prices":0.82672}
{"ticker":"^DJI","ref_date":"2001-03-23","price_open":9395.58008,"price_high":9529.40039,"price_low":9338.15039,"price_close":9504.78027,"volume":377640000,"price_adjusted":9504.78027,"ret_adjusted_prices":0.01228,"ret_closing_prices":0.01228,"cumret_adjusted_prices":0.83687}
{"ticker":"^DJI","ref_date":"2001-03-26","price_open":9509.25,"price_high":9724.87012,"price_low":9509.25,"price_close":9687.53027,"volume":256080000,"price_adjusted":9687.53027,"ret_adjusted_prices":0.01923,"ret_closing_prices":0.01923,"cumret_adjusted_prices":0.85296}
{"ticker":"^DJI","ref_date":"2001-03-27","price_open":9687.92969,"price_high":9960.87988,"price_low":9649.80957,"price_close":9947.54004,"volume":325020000,"price_adjusted":9947.54004,"ret_adjusted_prices":0.02684,"ret_closing_prices":0.02684,"cumret_adjusted_prices":0.87586}
{"ticker":"^DJI","ref_date":"2001-03-28","price_open":9941.2002,"price_high":9941.2002,"price_low":9695.80957,"price_close":9785.34961,"volume":271130000,"price_adjusted":9785.34961,"ret_adjusted_prices":-0.0163,"ret_closing_prices":-0.0163,"cumret_adjusted_prices":0.86158}
{"ticker":"^DJI","ref_date":"2001-03-29","price_open":9784.94043,"price_high":9882.7998,"price_low":9687.61035,"price_close":9799.05957,"volume":250050000,"price_adjusted":9799.05957,"ret_adjusted_prices":0.0014,"ret_closing_prices":0.0014,"cumret_adjusted_prices":0.86278}
{"ticker":"^DJI","ref_date":"2001-03-30","price_open":9799.46973,"price_high":9908.13965,"price_low":9760.63965,"price_close":9878.78027,"volume":249000000,"price_adjusted":9878.78027,"ret_adjusted_prices":0.00814,"ret_closing_prices":0.00814,"cumret_adjusted_prices":0.8698}
{"ticker":"^DJI","ref_date":"2001-04-02","price_open":9877.16016,"price_high":9992.53027,"price_low":9705.07031,"price_close":9777.92969,"volume":237210000,"price_adjusted":9777.92969,"ret_adjusted_prices":-0.01021,"ret_closing_prices":-0.01021,"cumret_adjusted_prices":0.86092}
{"ticker":"^DJI","ref_date":"2001-04-03","price_open":9774.78027,"price_high":9774.78027,"price_low":9428.07031,"price_close":9485.70996,"volume":273290000,"price_adjusted":9485.70996,"ret_adjusted_prices":-0.02989,"ret_closing_prices":-0.02989,"cumret_adjusted_prices":0.83519}
{"ticker":"^DJI","ref_date":"2001-04-04","price_open":9480.9502,"price_high":9625.90039,"price_low":9375.71973,"price_close":9515.41992,"volume":301600000,"price_adjusted":9515.41992,"ret_adjusted_prices":0.00313,"ret_closing_prices":0.00313,"cumret_adjusted_prices":0.83781}
{"ticker":"^DJI","ref_date":"2001-04-05","price_open":9527.20996,"price_high":9929.79004,"price_low":9527.20996,"price_close":9918.0498,"volume":281710000,"price_adjusted":9918.0498,"ret_adjusted_prices":0.04231,"ret_closing_prices":0.04231,"cumret_adjusted_prices":0.87326}
{"ticker":"^DJI","ref_date":"2001-04-06","price_open":9913.94043,"price_high":9913.94043,"price_low":9698.07031,"price_close":9791.08984,"volume":270000000,"price_adjusted":9791.08984,"ret_adjusted_prices":-0.0128,"ret_closing_prices":-0.0128,"cumret_adjusted_prices":0.86208}
{"ticker":"^DJI","ref_date":"2001-04-09","price_open":9793.58008,"price_high":9935.58984,"price_low":9775.79004,"price_close":9845.15039,"volume":208530000,"price_adjusted":9845.15039,"ret_adjusted_prices":0.00552,"ret_closing_prices":0.00552,"cumret_adjusted_prices":0.86684}
{"ticker":"^DJI","ref_date":"2001-04-10","price_open":9850.34961,"price_high":10155.24023,"price_low":9849.5,"price_close":10102.74023,"volume":282830000,"price_adjusted":10102.74023,"ret_adjusted_prices":0.02616,"ret_closing_prices":0.02616,"cumret_adjusted_prices":0.88952}
{"ticker":"^DJI","ref_date":"2001-04-11","price_open":10109.0498,"price_high":10173.79004,"price_low":9951.91992,"price_close":10013.46973,"volume":299280000,"price_adjusted":10013.46973,"ret_adjusted_prices":-0.00884,"ret_closing_prices":-0.00884,"cumret_adjusted_prices":0.88166}
{"ticker":"^DJI","ref_date":"2001-04-12","price_open":10013.08008,"price_high":10127.45996,"price_low":9934.34961,"price_close":10126.94043,"volume":215510000,"price_adjusted":10126.94043,"ret_adjusted_prices":0.01133,"ret_closing_prices":0.01133,"cumret_adjusted_prices":0.89165}
{"ticker":"^DJI","ref_date":"2001-04-16","price_open":10118.16016,"price_high":10184.65039,"price_low":10046.51953,"price_close":10158.55957,"volume":195790000,"price_adjusted":10158.55957,"ret_adjusted_prices":0.00312,"ret_closing_prices":0.00312,"cumret_adjusted_prices":0.89444}
{"ticker":"^DJI","ref_date":"2001-04-17","price_open":10151.73047,"price_high":10219.40039,"price_low":10075.54004,"price_close":10216.73047,"volume":234710000,"price_adjusted":10216.73047,"ret_adjusted_prices":0.00573,"ret_closing_prices":0.00573,"cumret_adjusted_prices":0.89956}
{"ticker":"^DJI","ref_date":"2001-04-18","price_open":10226.87988,"price_high":10687.13965,"price_low":10226.87988,"price_close":10615.83008,"volume":461800000,"price_adjusted":10615.83008,"ret_adjusted_prices":0.03906,"ret_closing_prices":0.03906,"cumret_adjusted_prices":0.9347}
{"ticker":"^DJI","ref_date":"2001-04-19","price_open":10616.08984,"price_high":10694.24023,"price_low":10562.15039,"price_close":10693.70996,"volume":332610000,"price_adjusted":10693.70996,"ret_adjusted_prices":0.00734,"ret_closing_prices":0.00734,"cumret_adjusted_prices":0.94155}
{"ticker":"^DJI","ref_date":"2001-04-20","price_open":10690.33008,"price_high":10706.46973,"price_low":10517.07031,"price_close":10579.84961,"volume":324360000,"price_adjusted":10579.84961,"ret_adjusted_prices":-0.01065,"ret_closing_prices":-0.01065,"cumret_adjusted_prices":0.93153}
{"ticker":"^DJI","ref_date":"2001-04-23","price_open":10571,"price_high":10571,"price_low":10483.23047,"price_close":10532.23047,"volume":229400000,"price_adjusted":10532.23047,"ret_adjusted_prices":-0.0045,"ret_closing_prices":-0.0045,"cumret_adjusted_prices":0.92734}
{"ticker":"^DJI","ref_date":"2001-04-24","price_open":10529.75,"price_high":10636.91016,"price_low":10448.03027,"price_close":10454.33984,"volume":224220000,"price_adjusted":10454.33984,"ret_adjusted_prices":-0.0074,"ret_closing_prices":-0.0074,"cumret_adjusted_prices":0.92048}
{"ticker":"^DJI","ref_date":"2001-04-25","price_open":10453.42969,"price_high":10639.19043,"price_low":10444.05957,"price_close":10625.2002,"volume":200210000,"price_adjusted":10625.2002,"ret_adjusted_prices":0.01634,"ret_closing_prices":0.01634,"cumret_adjusted_prices":0.93552}
{"ticker":"^DJI","ref_date":"2001-04-26","price_open":10633.00977,"price_high":10766.98047,"price_low":10623.70996,"price_close":10692.34961,"volume":238630000,"price_adjusted":10692.34961,"ret_adjusted_prices":0.00632,"ret_closing_prices":0.00632,"cumret_adjusted_prices":0.94143}
{"ticker":"^DJI","ref_date":"2001-04-27","price_open":10694.9502,"price_high":10810.0498,"price_low":10694.9502,"price_close":10810.0498,"volume":222990000,"price_adjusted":10810.0498,"ret_adjusted_prices":0.01101,"ret_closing_prices":0.01101,"cumret_adjusted_prices":0.9518}
{"ticker":"^DJI","ref_date":"2001-04-30","price_open":10814.41016,"price_high":10906.41016,"price_low":10712.19043,"price_close":10734.96973,"volume":206420000,"price_adjusted":10734.96973,"ret_adjusted_prices":-0.00695,"ret_closing_prices":-0.00695,"cumret_adjusted_prices":0.94519}
{"ticker":"^DJI","ref_date":"2001-05-01","price_open":10734.0498,"price_high":10904.2002,"price_low":10731.4502,"price_close":10898.33984,"volume":203770000,"price_adjusted":10898.33984,"ret_adjusted_prices":0.01522,"ret_closing_prices":0.01522,"cumret_adjusted_prices":0.95957}
{"ticker":"^DJI","ref_date":"2001-05-02","price_open":10902.76953,"price_high":10939.2002,"price_low":10802.55957,"price_close":10876.67969,"volume":228290000,"price_adjusted":10876.67969,"ret_adjusted_prices":-0.00199,"ret_closing_prices":-0.00199,"cumret_adjusted_prices":0.95766}
{"ticker":"^DJI","ref_date":"2001-05-03","price_open":10872.32031,"price_high":10872.32031,"price_low":10723.57031,"price_close":10796.65039,"volume":197610000,"price_adjusted":10796.65039,"ret_adjusted_prices":-0.00736,"ret_closing_prices":-0.00736,"cumret_adjusted_prices":0.95062}
{"ticker":"^DJI","ref_date":"2001-05-04","price_open":10793.2002,"price_high":10958.13965,"price_low":10673.21973,"price_close":10951.24023,"volume":214010000,"price_adjusted":10951.24023,"ret_adjusted_prices":0.01432,"ret_closing_prices":0.01432,"cumret_adjusted_prices":0.96423}
{"ticker":"^DJI","ref_date":"2001-05-07","price_open":10952.34961,"price_high":10995.28027,"price_low":10893.58984,"price_close":10935.16992,"volume":190710000,"price_adjusted":10935.16992,"ret_adjusted_prices":-0.00147,"ret_closing_prices":-0.00147,"cumret_adjusted_prices":0.96281}
{"ticker":"^DJI","ref_date":"2001-05-08","price_open":10936.66016,"price_high":10946.80957,"price_low":10819.80957,"price_close":10883.50977,"volume":192290000,"price_adjusted":10883.50977,"ret_adjusted_prices":-0.00472,"ret_closing_prices":-0.00472,"cumret_adjusted_prices":0.95827}
{"ticker":"^DJI","ref_date":"2001-05-09","price_open":10875.95996,"price_high":10914.00977,"price_low":10800.94043,"price_close":10866.98047,"volume":212720000,"price_adjusted":10866.98047,"ret_adjusted_prices":-0.00152,"ret_closing_prices":-0.00152,"cumret_adjusted_prices":0.95681}
{"ticker":"^DJI","ref_date":"2001-05-10","price_open":10868.87012,"price_high":10979.08984,"price_low":10868.7998,"price_close":10910.44043,"volume":189970000,"price_adjusted":10910.44043,"ret_adjusted_prices":0.004,"ret_closing_prices":0.004,"cumret_adjusted_prices":0.96064}
{"ticker":"^DJI","ref_date":"2001-05-11","price_open":10908.2998,"price_high":10920.13965,"price_low":10774.12988,"price_close":10821.30957,"volume":174720000,"price_adjusted":10821.30957,"ret_adjusted_prices":-0.00817,"ret_closing_prices":-0.00817,"cumret_adjusted_prices":0.95279}
{"ticker":"^DJI","ref_date":"2001-05-14","price_open":10819.5498,"price_high":10878.75977,"price_low":10800.12988,"price_close":10877.33008,"volume":151230000,"price_adjusted":10877.33008,"ret_adjusted_prices":0.00518,"ret_closing_prices":0.00518,"cumret_adjusted_prices":0.95772}
{"ticker":"^DJI","ref_date":"2001-05-15","price_open":10877.45996,"price_high":10922.16992,"price_low":10816.16992,"price_close":10872.96973,"volume":202050000,"price_adjusted":10872.96973,"ret_adjusted_prices":-0.0004,"ret_closing_prices":-0.0004,"cumret_adjusted_prices":0.95734}
{"ticker":"^DJI","ref_date":"2001-05-16","price_open":10864.74023,"price_high":11231.15039,"price_low":10814.30957,"price_close":11215.91992,"volume":223850000,"price_adjusted":11215.91992,"ret_adjusted_prices":0.03154,"ret_closing_prices":0.03154,"cumret_adjusted_prices":0.98753}
{"ticker":"^DJI","ref_date":"2001-05-17","price_open":11218.65039,"price_high":11328.61035,"price_low":11181.91016,"price_close":11248.58008,"volume":283080000,"price_adjusted":11248.58008,"ret_adjusted_prices":0.00291,"ret_closing_prices":0.00291,"cumret_adjusted_prices":0.99041}
{"ticker":"^DJI","ref_date":"2001-05-18","price_open":11245.78027,"price_high":11303.75977,"price_low":11193.59961,"price_close":11301.74023,"volume":214370000,"price_adjusted":11301.74023,"ret_adjusted_prices":0.00473,"ret_closing_prices":0.00473,"cumret_adjusted_prices":0.99509}
{"ticker":"^DJI","ref_date":"2001-05-21","price_open":11299.13965,"price_high":11345.71973,"price_low":11232.83984,"price_close":11337.91992,"volume":227630000,"price_adjusted":11337.91992,"ret_adjusted_prices":0.0032,"ret_closing_prices":0.0032,"cumret_adjusted_prices":0.99828}
{"ticker":"^DJI","ref_date":"2001-05-22","price_open":11339.7998,"price_high":11350.0498,"price_low":11239.59961,"price_close":11257.24023,"volume":221970000,"price_adjusted":11257.24023,"ret_adjusted_prices":-0.00712,"ret_closing_prices":-0.00712,"cumret_adjusted_prices":0.99117}
{"ticker":"^DJI","ref_date":"2001-05-23","price_open":11257.75977,"price_high":11262.25,"price_low":11101.20996,"price_close":11105.50977,"volume":224130000,"price_adjusted":11105.50977,"ret_adjusted_prices":-0.01348,"ret_closing_prices":-0.01348,"cumret_adjusted_prices":0.97781}
{"ticker":"^DJI","ref_date":"2001-05-24","price_open":11107.07031,"price_high":11173.37012,"price_low":11044.96973,"price_close":11122.41992,"volume":201170000,"price_adjusted":11122.41992,"ret_adjusted_prices":0.00152,"ret_closing_prices":0.00152,"cumret_adjusted_prices":0.9793}
{"ticker":"^DJI","ref_date":"2001-05-25","price_open":11122.03027,"price_high":11123.99023,"price_low":10993.79004,"price_close":11005.37012,"volume":146210000,"price_adjusted":11005.37012,"ret_adjusted_prices":-0.01052,"ret_closing_prices":-0.01052,"cumret_adjusted_prices":0.96899}
{"ticker":"^DJI","ref_date":"2001-05-29","price_open":11004.66016,"price_high":11066.00977,"price_low":10970.42969,"price_close":11039.13965,"volume":214540000,"price_adjusted":11039.13965,"ret_adjusted_prices":0.00307,"ret_closing_prices":0.00307,"cumret_adjusted_prices":0.97197}
{"ticker":"^DJI","ref_date":"2001-05-30","price_open":11032.95996,"price_high":11042.12988,"price_low":10864.83008,"price_close":10872.63965,"volume":213120000,"price_adjusted":10872.63965,"ret_adjusted_prices":-0.01508,"ret_closing_prices":-0.01508,"cumret_adjusted_prices":0.95731}
{"ticker":"^DJI","ref_date":"2001-05-31","price_open":10873.23047,"price_high":10978.95996,"price_low":10865.94043,"price_close":10911.94043,"volume":190660000,"price_adjusted":10911.94043,"ret_adjusted_prices":0.00361,"ret_closing_prices":0.00361,"cumret_adjusted_prices":0.96077}
{"ticker":"^DJI","ref_date":"2001-06-01","price_open":10913.57031,"price_high":11021.57031,"price_low":10835.49023,"price_close":10990.41016,"volume":196260000,"price_adjusted":10990.41016,"ret_adjusted_prices":0.00719,"ret_closing_prices":0.00719,"cumret_adjusted_prices":0.96768}
{"ticker":"^DJI","ref_date":"2001-06-04","price_open":10991.76953,"price_high":11071.66992,"price_low":10938.87988,"price_close":11061.51953,"volume":150960000,"price_adjusted":11061.51953,"ret_adjusted_prices":0.00647,"ret_closing_prices":0.00647,"cumret_adjusted_prices":0.97394}
{"ticker":"^DJI","ref_date":"2001-06-05","price_open":11061.38965,"price_high":11196.53027,"price_low":11043.44043,"price_close":11175.83984,"volume":211730000,"price_adjusted":11175.83984,"ret_adjusted_prices":0.01033,"ret_closing_prices":0.01033,"cumret_adjusted_prices":0.984}
{"ticker":"^DJI","ref_date":"2001-06-06","price_open":11177.73047,"price_high":11179.67969,"price_low":11059.63965,"price_close":11070.24023,"volume":232580000,"price_adjusted":11070.24023,"ret_adjusted_prices":-0.00945,"ret_closing_prices":-0.00945,"cumret_adjusted_prices":0.97471}
{"ticker":"^DJI","ref_date":"2001-06-07","price_open":11069.58008,"price_high":11100.04004,"price_low":11008.9502,"price_close":11090.74023,"volume":231460000,"price_adjusted":11090.74023,"ret_adjusted_prices":0.00185,"ret_closing_prices":0.00185,"cumret_adjusted_prices":0.97651}
{"ticker":"^DJI","ref_date":"2001-06-08","price_open":11095.62012,"price_high":11096.45996,"price_low":10938.08008,"price_close":10977,"volume":176020000,"price_adjusted":10977,"ret_adjusted_prices":-0.01026,"ret_closing_prices":-0.01026,"cumret_adjusted_prices":0.9665}
{"ticker":"^DJI","ref_date":"2001-06-11","price_open":10974.79004,"price_high":10975.44043,"price_low":10871.33984,"price_close":10922.08984,"volume":162750000,"price_adjusted":10922.08984,"ret_adjusted_prices":-0.005,"ret_closing_prices":-0.005,"cumret_adjusted_prices":0.96166}
{"ticker":"^DJI","ref_date":"2001-06-12","price_open":10914.66992,"price_high":10982.13965,"price_low":10788.58008,"price_close":10948.37988,"volume":234420000,"price_adjusted":10948.37988,"ret_adjusted_prices":0.00241,"ret_closing_prices":0.00241,"cumret_adjusted_prices":0.96398}
{"ticker":"^DJI","ref_date":"2001-06-13","price_open":10942,"price_high":11004.33008,"price_low":10866.51953,"price_close":10871.62012,"volume":195810000,"price_adjusted":10871.62012,"ret_adjusted_prices":-0.00701,"ret_closing_prices":-0.00701,"cumret_adjusted_prices":0.95722}
{"ticker":"^DJI","ref_date":"2001-06-14","price_open":10868.26953,"price_high":10868.48047,"price_low":10659.46973,"price_close":10690.12988,"volume":309640000,"price_adjusted":10690.12988,"ret_adjusted_prices":-0.01669,"ret_closing_prices":-0.01669,"cumret_adjusted_prices":0.94124}
{"ticker":"^DJI","ref_date":"2001-06-15","price_open":10680.80957,"price_high":10716.2998,"price_low":10566.5498,"price_close":10623.63965,"volume":379300000,"price_adjusted":10623.63965,"ret_adjusted_prices":-0.00622,"ret_closing_prices":-0.00622,"cumret_adjusted_prices":0.93538}
{"ticker":"^DJI","ref_date":"2001-06-18","price_open":10622.5,"price_high":10709.0498,"price_low":10614.71973,"price_close":10645.37988,"volume":196230000,"price_adjusted":10645.37988,"ret_adjusted_prices":0.00205,"ret_closing_prices":0.00205,"cumret_adjusted_prices":0.9373}
{"ticker":"^DJI","ref_date":"2001-06-19","price_open":10654.2998,"price_high":10740.79004,"price_low":10563.66016,"price_close":10596.66992,"volume":240250000,"price_adjusted":10596.66992,"ret_adjusted_prices":-0.00458,"ret_closing_prices":-0.00458,"cumret_adjusted_prices":0.93301}
{"ticker":"^DJI","ref_date":"2001-06-20","price_open":10593.79004,"price_high":10702.07031,"price_low":10563.86035,"price_close":10647.33008,"volume":244140000,"price_adjusted":10647.33008,"ret_adjusted_prices":0.00478,"ret_closing_prices":0.00478,"cumret_adjusted_prices":0.93747}
{"ticker":"^DJI","ref_date":"2001-06-21","price_open":10646.38965,"price_high":10759.63965,"price_low":10597.13965,"price_close":10715.42969,"volume":266590000,"price_adjusted":10715.42969,"ret_adjusted_prices":0.0064,"ret_closing_prices":0.0064,"cumret_adjusted_prices":0.94347}
{"ticker":"^DJI","ref_date":"2001-06-22","price_open":10716.5,"price_high":10724.69043,"price_low":10573.99023,"price_close":10604.58984,"volume":210360000,"price_adjusted":10604.58984,"ret_adjusted_prices":-0.01034,"ret_closing_prices":-0.01034,"cumret_adjusted_prices":0.93371}
{"ticker":"^DJI","ref_date":"2001-06-25","price_open":10607.87988,"price_high":10644.24023,"price_low":10468.12012,"price_close":10504.21973,"volume":228190000,"price_adjusted":10504.21973,"ret_adjusted_prices":-0.00946,"ret_closing_prices":-0.00946,"cumret_adjusted_prices":0.92487}
{"ticker":"^DJI","ref_date":"2001-06-26","price_open":10497.2998,"price_high":10534.20996,"price_low":10394.71973,"price_close":10472.48047,"volume":235950000,"price_adjusted":10472.48047,"ret_adjusted_prices":-0.00302,"ret_closing_prices":-0.00302,"cumret_adjusted_prices":0.92208}
{"ticker":"^DJI","ref_date":"2001-06-27","price_open":10470.34961,"price_high":10531.19043,"price_low":10408,"price_close":10434.83984,"volume":210560000,"price_adjusted":10434.83984,"ret_adjusted_prices":-0.00359,"ret_closing_prices":-0.00359,"cumret_adjusted_prices":0.91876}
{"ticker":"^DJI","ref_date":"2001-06-28","price_open":10438.73047,"price_high":10646.4502,"price_low":10438.66016,"price_close":10566.20996,"volume":272820000,"price_adjusted":10566.20996,"ret_adjusted_prices":0.01259,"ret_closing_prices":0.01259,"cumret_adjusted_prices":0.93033}
{"ticker":"^DJI","ref_date":"2001-06-29","price_open":10565.26953,"price_high":10605.58984,"price_low":10491.59961,"price_close":10502.40039,"volume":328480000,"price_adjusted":10502.40039,"ret_adjusted_prices":-0.00604,"ret_closing_prices":-0.00604,"cumret_adjusted_prices":0.92471}
{"ticker":"^DJI","ref_date":"2001-07-02","price_open":10504.9502,"price_high":10638.87012,"price_low":10467.37988,"price_close":10593.71973,"volume":215830000,"price_adjusted":10593.71973,"ret_adjusted_prices":0.0087,"ret_closing_prices":0.0087,"cumret_adjusted_prices":0.93275}
{"ticker":"^DJI","ref_date":"2001-07-03","price_open":10588.88965,"price_high":10595.12988,"price_low":10531.51953,"price_close":10571.11035,"volume":128500000,"price_adjusted":10571.11035,"ret_adjusted_prices":-0.00213,"ret_closing_prices":-0.00213,"cumret_adjusted_prices":0.93076}
{"ticker":"^DJI","ref_date":"2001-07-05","price_open":10566.23047,"price_high":10567.63965,"price_low":10461.13965,"price_close":10479.86035,"volume":179190000,"price_adjusted":10479.86035,"ret_adjusted_prices":-0.00863,"ret_closing_prices":-0.00863,"cumret_adjusted_prices":0.92273}
{"ticker":"^DJI","ref_date":"2001-07-06","price_open":10476.73047,"price_high":10476.73047,"price_low":10220.13965,"price_close":10252.67969,"volume":207540000,"price_adjusted":10252.67969,"ret_adjusted_prices":-0.02168,"ret_closing_prices":-0.02168,"cumret_adjusted_prices":0.90272}
{"ticker":"^DJI","ref_date":"2001-07-09","price_open":10253.62012,"price_high":10323.11035,"price_low":10222.24023,"price_close":10299.40039,"volume":216290000,"price_adjusted":10299.40039,"ret_adjusted_prices":0.00456,"ret_closing_prices":0.00456,"cumret_adjusted_prices":0.90684}
{"ticker":"^DJI","ref_date":"2001-07-10","price_open":10300.82031,"price_high":10335.62988,"price_low":10162.70996,"price_close":10175.63965,"volume":264970000,"price_adjusted":10175.63965,"ret_adjusted_prices":-0.01202,"ret_closing_prices":-0.01202,"cumret_adjusted_prices":0.89594}
{"ticker":"^DJI","ref_date":"2001-07-11","price_open":10174.7002,"price_high":10274.01953,"price_low":10120.88965,"price_close":10241.01953,"volume":267370000,"price_adjusted":10241.01953,"ret_adjusted_prices":0.00643,"ret_closing_prices":0.00643,"cumret_adjusted_prices":0.9017}
{"ticker":"^DJI","ref_date":"2001-07-12","price_open":10269.30957,"price_high":10496.63965,"price_low":10269.30957,"price_close":10478.99023,"volume":278190000,"price_adjusted":10478.99023,"ret_adjusted_prices":0.02324,"ret_closing_prices":0.02324,"cumret_adjusted_prices":0.92265}
{"ticker":"^DJI","ref_date":"2001-07-13","price_open":10478.38965,"price_high":10549.75977,"price_low":10432.59961,"price_close":10539.05957,"volume":200390000,"price_adjusted":10539.05957,"ret_adjusted_prices":0.00573,"ret_closing_prices":0.00573,"cumret_adjusted_prices":0.92794}
{"ticker":"^DJI","ref_date":"2001-07-16","price_open":10537.98047,"price_high":10568.69043,"price_low":10446.59961,"price_close":10472.12012,"volume":220170000,"price_adjusted":10472.12012,"ret_adjusted_prices":-0.00635,"ret_closing_prices":-0.00635,"cumret_adjusted_prices":0.92204}
{"ticker":"^DJI","ref_date":"2001-07-17","price_open":10468.62012,"price_high":10628.48047,"price_low":10438.66016,"price_close":10606.38965,"volume":283640000,"price_adjusted":10606.38965,"ret_adjusted_prices":0.01282,"ret_closing_prices":0.01282,"cumret_adjusted_prices":0.93387}
{"ticker":"^DJI","ref_date":"2001-07-18","price_open":10594.54004,"price_high":10594.54004,"price_low":10480.87988,"price_close":10569.83008,"volume":261170000,"price_adjusted":10569.83008,"ret_adjusted_prices":-0.00345,"ret_closing_prices":-0.00345,"cumret_adjusted_prices":0.93065}
{"ticker":"^DJI","ref_date":"2001-07-19","price_open":10574.33008,"price_high":10679.12012,"price_low":10523.91992,"price_close":10610,"volume":235870000,"price_adjusted":10610,"ret_adjusted_prices":0.0038,"ret_closing_prices":0.0038,"cumret_adjusted_prices":0.93418}
{"ticker":"^DJI","ref_date":"2001-07-20","price_open":10606.19043,"price_high":10606.19043,"price_low":10529.25,"price_close":10576.65039,"volume":231850000,"price_adjusted":10576.65039,"ret_adjusted_prices":-0.00314,"ret_closing_prices":-0.00314,"cumret_adjusted_prices":0.93125}
{"ticker":"^DJI","ref_date":"2001-07-23","price_open":10576.91992,"price_high":10595.40039,"price_low":10419.70996,"price_close":10424.41992,"volume":185500000,"price_adjusted":10424.41992,"ret_adjusted_prices":-0.01439,"ret_closing_prices":-0.01439,"cumret_adjusted_prices":0.91784}
{"ticker":"^DJI","ref_date":"2001-07-24","price_open":10423.7998,"price_high":10423.7998,"price_low":10203.69043,"price_close":10241.12012,"volume":214180000,"price_adjusted":10241.12012,"ret_adjusted_prices":-0.01758,"ret_closing_prices":-0.01758,"cumret_adjusted_prices":0.9017}
{"ticker":"^DJI","ref_date":"2001-07-25","price_open":10241.75,"price_high":10405.66992,"price_low":10241.19043,"price_close":10405.66992,"volume":228180000,"price_adjusted":10405.66992,"ret_adjusted_prices":0.01607,"ret_closing_prices":0.01607,"cumret_adjusted_prices":0.91619}
{"ticker":"^DJI","ref_date":"2001-07-26","price_open":10403.45996,"price_high":10459.01953,"price_low":10284.08984,"price_close":10455.62988,"volume":233860000,"price_adjusted":10455.62988,"ret_adjusted_prices":0.0048,"ret_closing_prices":0.0048,"cumret_adjusted_prices":0.92059}
{"ticker":"^DJI","ref_date":"2001-07-27","price_open":10451.88965,"price_high":10460.12012,"price_low":10375.29004,"price_close":10416.66992,"volume":172870000,"price_adjusted":10416.66992,"ret_adjusted_prices":-0.00373,"ret_closing_prices":-0.00373,"cumret_adjusted_prices":0.91716}
{"ticker":"^DJI","ref_date":"2001-07-30","price_open":10418.67969,"price_high":10440.48047,"price_low":10361.4502,"price_close":10401.71973,"volume":155870000,"price_adjusted":10401.71973,"ret_adjusted_prices":-0.00144,"ret_closing_prices":-0.00144,"cumret_adjusted_prices":0.91585}
{"ticker":"^DJI","ref_date":"2001-07-31","price_open":10403.17969,"price_high":10595.0498,"price_low":10402.96973,"price_close":10522.80957,"volume":224450000,"price_adjusted":10522.80957,"ret_adjusted_prices":0.01164,"ret_closing_prices":0.01164,"cumret_adjusted_prices":0.92651}
{"ticker":"^DJI","ref_date":"2001-08-01","price_open":10527.37988,"price_high":10599.95996,"price_low":10484.2002,"price_close":10510.00977,"volume":201290000,"price_adjusted":10510.00977,"ret_adjusted_prices":-0.00122,"ret_closing_prices":-0.00122,"cumret_adjusted_prices":0.92538}
{"ticker":"^DJI","ref_date":"2001-08-02","price_open":10513.46973,"price_high":10609.65039,"price_low":10513.46973,"price_close":10551.17969,"volume":219400000,"price_adjusted":10551.17969,"ret_adjusted_prices":0.00392,"ret_closing_prices":0.00392,"cumret_adjusted_prices":0.929}
{"ticker":"^DJI","ref_date":"2001-08-03","price_open":10550.00977,"price_high":10550.55957,"price_low":10433.07031,"price_close":10512.78027,"volume":151270000,"price_adjusted":10512.78027,"ret_adjusted_prices":-0.00364,"ret_closing_prices":-0.00364,"cumret_adjusted_prices":0.92562}
{"ticker":"^DJI","ref_date":"2001-08-06","price_open":10504.12988,"price_high":10504.12988,"price_low":10374.9502,"price_close":10401.30957,"volume":163160000,"price_adjusted":10401.30957,"ret_adjusted_prices":-0.0106,"ret_closing_prices":-0.0106,"cumret_adjusted_prices":0.91581}
{"ticker":"^DJI","ref_date":"2001-08-07","price_open":10399.03027,"price_high":10472.71973,"price_low":10376.0498,"price_close":10458.74023,"volume":161480000,"price_adjusted":10458.74023,"ret_adjusted_prices":0.00552,"ret_closing_prices":0.00552,"cumret_adjusted_prices":0.92087}
{"ticker":"^DJI","ref_date":"2001-08-08","price_open":10456.17969,"price_high":10479.63965,"price_low":10267.96973,"price_close":10293.5,"volume":185130000,"price_adjusted":10293.5,"ret_adjusted_prices":-0.0158,"ret_closing_prices":-0.0158,"cumret_adjusted_prices":0.90632}
{"ticker":"^DJI","ref_date":"2001-08-09","price_open":10291.15039,"price_high":10312.19043,"price_low":10205.55957,"price_close":10298.55957,"volume":170020000,"price_adjusted":10298.55957,"ret_adjusted_prices":0.00049,"ret_closing_prices":0.00049,"cumret_adjusted_prices":0.90676}
{"ticker":"^DJI","ref_date":"2001-08-10","price_open":10296.88965,"price_high":10433.45996,"price_low":10197.32031,"price_close":10416.25,"volume":161930000,"price_adjusted":10416.25,"ret_adjusted_prices":0.01143,"ret_closing_prices":0.01143,"cumret_adjusted_prices":0.91712}
{"ticker":"^DJI","ref_date":"2001-08-13","price_open":10411.90039,"price_high":10445.7998,"price_low":10367.05957,"price_close":10415.91016,"volume":141380000,"price_adjusted":10415.91016,"ret_adjusted_prices":-0.00003,"ret_closing_prices":-0.00003,"cumret_adjusted_prices":0.91709}
{"ticker":"^DJI","ref_date":"2001-08-14","price_open":10416.9502,"price_high":10478.80957,"price_low":10386.91992,"price_close":10412.16992,"volume":145780000,"price_adjusted":10412.16992,"ret_adjusted_prices":-0.00036,"ret_closing_prices":-0.00036,"cumret_adjusted_prices":0.91677}
{"ticker":"^DJI","ref_date":"2001-08-15","price_open":10407.0498,"price_high":10469.74023,"price_low":10340.75977,"price_close":10345.9502,"volume":172000000,"price_adjusted":10345.9502,"ret_adjusted_prices":-0.00636,"ret_closing_prices":-0.00636,"cumret_adjusted_prices":0.91093}
{"ticker":"^DJI","ref_date":"2001-08-16","price_open":10342.09961,"price_high":10395.20996,"price_low":10271.57031,"price_close":10392.51953,"volume":196520000,"price_adjusted":10392.51953,"ret_adjusted_prices":0.0045,"ret_closing_prices":0.0045,"cumret_adjusted_prices":0.91504}
{"ticker":"^DJI","ref_date":"2001-08-17","price_open":10385.45996,"price_high":10385.45996,"price_low":10180.92969,"price_close":10240.78027,"volume":217550000,"price_adjusted":10240.78027,"ret_adjusted_prices":-0.0146,"ret_closing_prices":-0.0146,"cumret_adjusted_prices":0.90167}
{"ticker":"^DJI","ref_date":"2001-08-20","price_open":10239.33008,"price_high":10320.07031,"price_low":10210.48047,"price_close":10320.07031,"volume":180510000,"price_adjusted":10320.07031,"ret_adjusted_prices":0.00774,"ret_closing_prices":0.00774,"cumret_adjusted_prices":0.90866}
{"ticker":"^DJI","ref_date":"2001-08-21","price_open":10320.07031,"price_high":10378.75,"price_low":10156.01953,"price_close":10174.13965,"volume":182840000,"price_adjusted":10174.13965,"ret_adjusted_prices":-0.01414,"ret_closing_prices":-0.01414,"cumret_adjusted_prices":0.89581}
{"ticker":"^DJI","ref_date":"2001-08-22","price_open":10170.2998,"price_high":10305.12988,"price_low":10134.5,"price_close":10276.90039,"volume":204500000,"price_adjusted":10276.90039,"ret_adjusted_prices":0.0101,"ret_closing_prices":0.0101,"cumret_adjusted_prices":0.90486}
{"ticker":"^DJI","ref_date":"2001-08-23","price_open":10276.41016,"price_high":10286.79004,"price_low":10213.51953,"price_close":10229.15039,"volume":153280000,"price_adjusted":10229.15039,"ret_adjusted_prices":-0.00465,"ret_closing_prices":-0.00465,"cumret_adjusted_prices":0.90065}
{"ticker":"^DJI","ref_date":"2001-08-24","price_open":10232.48047,"price_high":10440.67969,"price_low":10223.75977,"price_close":10423.16992,"volume":187860000,"price_adjusted":10423.16992,"ret_adjusted_prices":0.01897,"ret_closing_prices":0.01897,"cumret_adjusted_prices":0.91773}
{"ticker":"^DJI","ref_date":"2001-08-27","price_open":10422.75977,"price_high":10441.37012,"price_low":10382.34961,"price_close":10382.34961,"volume":136800000,"price_adjusted":10382.34961,"ret_adjusted_prices":-0.00392,"ret_closing_prices":-0.00392,"cumret_adjusted_prices":0.91414}
{"ticker":"^DJI","ref_date":"2001-08-28","price_open":10382.55957,"price_high":10382.83008,"price_low":10214.33984,"price_close":10222.03027,"volume":172820000,"price_adjusted":10222.03027,"ret_adjusted_prices":-0.01544,"ret_closing_prices":-0.01544,"cumret_adjusted_prices":0.90002}
{"ticker":"^DJI","ref_date":"2001-08-29","price_open":10224.4502,"price_high":10267.7002,"price_low":10075.61035,"price_close":10090.90039,"volume":160980000,"price_adjusted":10090.90039,"ret_adjusted_prices":-0.01283,"ret_closing_prices":-0.01283,"cumret_adjusted_prices":0.88848}
{"ticker":"^DJI","ref_date":"2001-08-30","price_open":10077.07031,"price_high":10117.54004,"price_low":9869.13965,"price_close":9919.58008,"volume":240630000,"price_adjusted":9919.58008,"ret_adjusted_prices":-0.01698,"ret_closing_prices":-0.01698,"cumret_adjusted_prices":0.87339}
{"ticker":"^DJI","ref_date":"2001-08-31","price_open":9918.95996,"price_high":10036.94043,"price_low":9887.2002,"price_close":9949.75,"volume":176270000,"price_adjusted":9949.75,"ret_adjusted_prices":0.00304,"ret_closing_prices":0.00304,"cumret_adjusted_prices":0.87605}
{"ticker":"^DJI","ref_date":"2001-09-04","price_open":9946.98047,"price_high":10182.37988,"price_low":9894.87988,"price_close":9997.49023,"volume":262020000,"price_adjusted":9997.49023,"ret_adjusted_prices":0.0048,"ret_closing_prices":0.0048,"cumret_adjusted_prices":0.88025}
{"ticker":"^DJI","ref_date":"2001-09-05","price_open":9998.12012,"price_high":10066.69043,"price_low":9885.87988,"price_close":10033.26953,"volume":298080000,"price_adjusted":10033.26953,"ret_adjusted_prices":0.00358,"ret_closing_prices":0.00358,"cumret_adjusted_prices":0.8834}
{"ticker":"^DJI","ref_date":"2001-09-06","price_open":10028.34961,"price_high":10028.34961,"price_low":9826.08984,"price_close":9840.83984,"volume":303090000,"price_adjusted":9840.83984,"ret_adjusted_prices":-0.01918,"ret_closing_prices":-0.01918,"cumret_adjusted_prices":0.86646}
{"ticker":"^DJI","ref_date":"2001-09-07","price_open":9841.25,"price_high":9842.08008,"price_low":9558.38965,"price_close":9605.84961,"volume":304980000,"price_adjusted":9605.84961,"ret_adjusted_prices":-0.02388,"ret_closing_prices":-0.02388,"cumret_adjusted_prices":0.84577}
{"ticker":"^DJI","ref_date":"2001-09-10","price_open":9603.36035,"price_high":9671.7998,"price_low":9493.5498,"price_close":9605.50977,"volume":280040000,"price_adjusted":9605.50977,"ret_adjusted_prices":-0.00004,"ret_closing_prices":-0.00004,"cumret_adjusted_prices":0.84574}
{"ticker":"^DJI","ref_date":"2001-09-17","price_open":9580.32031,"price_high":9580.32031,"price_low":8883.40039,"price_close":8920.7002,"volume":565600000,"price_adjusted":8920.7002,"ret_adjusted_prices":-0.07129,"ret_closing_prices":-0.07129,"cumret_adjusted_prices":0.78545}
{"ticker":"^DJI","ref_date":"2001-09-18","price_open":8922.7002,"price_high":9022.05957,"price_low":8861.0498,"price_close":8903.40039,"volume":372230000,"price_adjusted":8903.40039,"ret_adjusted_prices":-0.00194,"ret_closing_prices":-0.00194,"cumret_adjusted_prices":0.78392}
{"ticker":"^DJI","ref_date":"2001-09-19","price_open":8903.54004,"price_high":8945.46973,"price_low":8480.20996,"price_close":8759.12988,"volume":457990000,"price_adjusted":8759.12988,"ret_adjusted_prices":-0.0162,"ret_closing_prices":-0.0162,"cumret_adjusted_prices":0.77122}
{"ticker":"^DJI","ref_date":"2001-09-20","price_open":8748.61035,"price_high":8748.82031,"price_low":8375.71973,"price_close":8376.20996,"volume":439990000,"price_adjusted":8376.20996,"ret_adjusted_prices":-0.04372,"ret_closing_prices":-0.04372,"cumret_adjusted_prices":0.7375}
{"ticker":"^DJI","ref_date":"2001-09-21","price_open":8356.55957,"price_high":8438.41016,"price_low":8062.33984,"price_close":8235.80957,"volume":623480000,"price_adjusted":8235.80957,"ret_adjusted_prices":-0.01676,"ret_closing_prices":-0.01676,"cumret_adjusted_prices":0.72514}
{"ticker":"^DJI","ref_date":"2001-09-24","price_open":8242.32031,"price_high":8649.38965,"price_low":8242.32031,"price_close":8603.86035,"volume":403530000,"price_adjusted":8603.86035,"ret_adjusted_prices":0.04469,"ret_closing_prices":0.04469,"cumret_adjusted_prices":0.75755}
{"ticker":"^DJI","ref_date":"2001-09-25","price_open":8605.58984,"price_high":8695.54004,"price_low":8506.36035,"price_close":8659.96973,"volume":349470000,"price_adjusted":8659.96973,"ret_adjusted_prices":0.00652,"ret_closing_prices":0.00652,"cumret_adjusted_prices":0.76249}
{"ticker":"^DJI","ref_date":"2001-09-26","price_open":8660.05957,"price_high":8718.16016,"price_low":8527.0498,"price_close":8567.38965,"volume":271690000,"price_adjusted":8567.38965,"ret_adjusted_prices":-0.01069,"ret_closing_prices":-0.01069,"cumret_adjusted_prices":0.75434}
{"ticker":"^DJI","ref_date":"2001-09-27","price_open":8567.45996,"price_high":8681.41992,"price_low":8471.96973,"price_close":8681.41992,"volume":282040000,"price_adjusted":8681.41992,"ret_adjusted_prices":0.01331,"ret_closing_prices":0.01331,"cumret_adjusted_prices":0.76438}
{"ticker":"^DJI","ref_date":"2001-09-28","price_open":8679.07031,"price_high":8856.5498,"price_low":8679,"price_close":8847.55957,"volume":340790000,"price_adjusted":8847.55957,"ret_adjusted_prices":0.01914,"ret_closing_prices":0.01914,"cumret_adjusted_prices":0.77901}
{"ticker":"^DJI","ref_date":"2001-10-01","price_open":8845.96973,"price_high":8850.66992,"price_low":8732.13965,"price_close":8836.83008,"volume":247430000,"price_adjusted":8836.83008,"ret_adjusted_prices":-0.00121,"ret_closing_prices":-0.00121,"cumret_adjusted_prices":0.77806}
{"ticker":"^DJI","ref_date":"2001-10-02","price_open":8836.69043,"price_high":8950.58984,"price_low":8798.42969,"price_close":8950.58984,"volume":259810000,"price_adjusted":8950.58984,"ret_adjusted_prices":0.01287,"ret_closing_prices":0.01287,"cumret_adjusted_prices":0.78808}
{"ticker":"^DJI","ref_date":"2001-10-03","price_open":8946.01953,"price_high":9148.34961,"price_low":8860.83984,"price_close":9123.78027,"volume":327530000,"price_adjusted":9123.78027,"ret_adjusted_prices":0.01935,"ret_closing_prices":0.01935,"cumret_adjusted_prices":0.80333}
{"ticker":"^DJI","ref_date":"2001-10-04","price_open":9127.24023,"price_high":9187.37012,"price_low":9045.37988,"price_close":9060.87988,"volume":307660000,"price_adjusted":9060.87988,"ret_adjusted_prices":-0.00689,"ret_closing_prices":-0.00689,"cumret_adjusted_prices":0.79779}
{"ticker":"^DJI","ref_date":"2001-10-05","price_open":9058.83008,"price_high":9131.74023,"price_low":8951.07031,"price_close":9119.76953,"volume":256640000,"price_adjusted":9119.76953,"ret_adjusted_prices":0.0065,"ret_closing_prices":0.0065,"cumret_adjusted_prices":0.80297}
{"ticker":"^DJI","ref_date":"2001-10-08","price_open":9115.75,"price_high":9144.80957,"price_low":9012.2998,"price_close":9067.94043,"volume":193330000,"price_adjusted":9067.94043,"ret_adjusted_prices":-0.00568,"ret_closing_prices":-0.00568,"cumret_adjusted_prices":0.79841}
{"ticker":"^DJI","ref_date":"2001-10-09","price_open":9066.55957,"price_high":9086.96973,"price_low":9004.13965,"price_close":9052.44043,"volume":212700000,"price_adjusted":9052.44043,"ret_adjusted_prices":-0.00171,"ret_closing_prices":-0.00171,"cumret_adjusted_prices":0.79704}
{"ticker":"^DJI","ref_date":"2001-10-10","price_open":9052.2998,"price_high":9252.90039,"price_low":9000.13965,"price_close":9240.86035,"volume":253720000,"price_adjusted":9240.86035,"ret_adjusted_prices":0.02081,"ret_closing_prices":0.02081,"cumret_adjusted_prices":0.81363}
{"ticker":"^DJI","ref_date":"2001-10-11","price_open":9242.62988,"price_high":9432.04004,"price_low":9242.62988,"price_close":9410.4502,"volume":312240000,"price_adjusted":9410.4502,"ret_adjusted_prices":0.01835,"ret_closing_prices":0.01835,"cumret_adjusted_prices":0.82857}
{"ticker":"^DJI","ref_date":"2001-10-12","price_open":9409.07031,"price_high":9409.07031,"price_low":9193.73047,"price_close":9344.16016,"volume":275630000,"price_adjusted":9344.16016,"ret_adjusted_prices":-0.00704,"ret_closing_prices":-0.00704,"cumret_adjusted_prices":0.82273}
{"ticker":"^DJI","ref_date":"2001-10-15","price_open":9340.83984,"price_high":9352.0498,"price_low":9238.78027,"price_close":9347.62012,"volume":199960000,"price_adjusted":9347.62012,"ret_adjusted_prices":0.00037,"ret_closing_prices":0.00037,"cumret_adjusted_prices":0.82303}
{"ticker":"^DJI","ref_date":"2001-10-16","price_open":9346.30957,"price_high":9411.13965,"price_low":9298.7002,"price_close":9384.23047,"volume":227850000,"price_adjusted":9384.23047,"ret_adjusted_prices":0.00392,"ret_closing_prices":0.00392,"cumret_adjusted_prices":0.82626}
{"ticker":"^DJI","ref_date":"2001-10-17","price_open":9389.75977,"price_high":9489.33008,"price_low":9226.9502,"price_close":9232.96973,"volume":303640000,"price_adjusted":9232.96973,"ret_adjusted_prices":-0.01612,"ret_closing_prices":-0.01612,"cumret_adjusted_prices":0.81294}
{"ticker":"^DJI","ref_date":"2001-10-18","price_open":9230.75,"price_high":9233.94043,"price_low":9134.2998,"price_close":9163.21973,"volume":238660000,"price_adjusted":9163.21973,"ret_adjusted_prices":-0.00755,"ret_closing_prices":-0.00755,"cumret_adjusted_prices":0.8068}
{"ticker":"^DJI","ref_date":"2001-10-19","price_open":9162.80957,"price_high":9218.01953,"price_low":9080.80957,"price_close":9204.11035,"volume":243950000,"price_adjusted":9204.11035,"ret_adjusted_prices":0.00446,"ret_closing_prices":0.00446,"cumret_adjusted_prices":0.8104}
{"ticker":"^DJI","ref_date":"2001-10-22","price_open":9203.91016,"price_high":9392.80957,"price_low":9167.4502,"price_close":9377.03027,"volume":222210000,"price_adjusted":9377.03027,"ret_adjusted_prices":0.01879,"ret_closing_prices":0.01879,"cumret_adjusted_prices":0.82562}
{"ticker":"^DJI","ref_date":"2001-10-23","price_open":9379.16992,"price_high":9439.20996,"price_low":9300.37012,"price_close":9340.08008,"volume":233120000,"price_adjusted":9340.08008,"ret_adjusted_prices":-0.00394,"ret_closing_prices":-0.00394,"cumret_adjusted_prices":0.82237}
{"ticker":"^DJI","ref_date":"2001-10-24","price_open":9341.40039,"price_high":9388.86035,"price_low":9278.7002,"price_close":9345.62012,"volume":245640000,"price_adjusted":9345.62012,"ret_adjusted_prices":0.00059,"ret_closing_prices":0.00059,"cumret_adjusted_prices":0.82286}
{"ticker":"^DJI","ref_date":"2001-10-25","price_open":9342.29004,"price_high":9462.90039,"price_low":9177.88965,"price_close":9462.90039,"volume":252930000,"price_adjusted":9462.90039,"ret_adjusted_prices":0.01255,"ret_closing_prices":0.01255,"cumret_adjusted_prices":0.83318}
{"ticker":"^DJI","ref_date":"2001-10-26","price_open":9462.28027,"price_high":9598.16992,"price_low":9423.32031,"price_close":9545.16992,"volume":212840000,"price_adjusted":9545.16992,"ret_adjusted_prices":0.00869,"ret_closing_prices":0.00869,"cumret_adjusted_prices":0.84043}
{"ticker":"^DJI","ref_date":"2001-10-29","price_open":9543.37012,"price_high":9543.37012,"price_low":9269.5,"price_close":9269.5,"volume":203990000,"price_adjusted":9269.5,"ret_adjusted_prices":-0.02888,"ret_closing_prices":-0.02888,"cumret_adjusted_prices":0.81616}
{"ticker":"^DJI","ref_date":"2001-10-30","price_open":9264.51953,"price_high":9264.51953,"price_low":9065.58984,"price_close":9121.98047,"volume":245350000,"price_adjusted":9121.98047,"ret_adjusted_prices":-0.01591,"ret_closing_prices":-0.01591,"cumret_adjusted_prices":0.80317}
{"ticker":"^DJI","ref_date":"2001-10-31","price_open":9123.63965,"price_high":9223.07031,"price_low":9064.41016,"price_close":9075.13965,"volume":245200000,"price_adjusted":9075.13965,"ret_adjusted_prices":-0.00513,"ret_closing_prices":-0.00513,"cumret_adjusted_prices":0.79904}
{"ticker":"^DJI","ref_date":"2001-11-01","price_open":9087.4502,"price_high":9284.4502,"price_low":9014.45996,"price_close":9263.90039,"volume":256480000,"price_adjusted":9263.90039,"ret_adjusted_prices":0.0208,"ret_closing_prices":0.0208,"cumret_adjusted_prices":0.81566}
{"ticker":"^DJI","ref_date":"2001-11-02","price_open":9264.51953,"price_high":9343.82031,"price_low":9209.65039,"price_close":9323.54004,"volume":222980000,"price_adjusted":9323.54004,"ret_adjusted_prices":0.00644,"ret_closing_prices":0.00644,"cumret_adjusted_prices":0.82091}
{"ticker":"^DJI","ref_date":"2001-11-05","price_open":9326.58984,"price_high":9476.4502,"price_low":9326.16992,"price_close":9441.03027,"volume":210700000,"price_adjusted":9441.03027,"ret_adjusted_prices":0.0126,"ret_closing_prices":0.0126,"cumret_adjusted_prices":0.83126}
{"ticker":"^DJI","ref_date":"2001-11-06","price_open":9437.08984,"price_high":9600.59961,"price_low":9386.50977,"price_close":9591.12012,"volume":260340000,"price_adjusted":9591.12012,"ret_adjusted_prices":0.0159,"ret_closing_prices":0.0159,"cumret_adjusted_prices":0.84447}
{"ticker":"^DJI","ref_date":"2001-11-07","price_open":9584.67969,"price_high":9644.12012,"price_low":9522.41016,"price_close":9554.37012,"volume":233400000,"price_adjusted":9554.37012,"ret_adjusted_prices":-0.00383,"ret_closing_prices":-0.00383,"cumret_adjusted_prices":0.84124}
{"ticker":"^DJI","ref_date":"2001-11-08","price_open":9558.38965,"price_high":9721.75,"price_low":9558.38965,"price_close":9587.51953,"volume":256000000,"price_adjusted":9587.51953,"ret_adjusted_prices":0.00347,"ret_closing_prices":0.00347,"cumret_adjusted_prices":0.84416}
{"ticker":"^DJI","ref_date":"2001-11-09","price_open":9586.95996,"price_high":9630.41016,"price_low":9519.76953,"price_close":9608,"volume":174670000,"price_adjusted":9608,"ret_adjusted_prices":0.00214,"ret_closing_prices":0.00214,"cumret_adjusted_prices":0.84596}
{"ticker":"^DJI","ref_date":"2001-11-12","price_open":9606.12988,"price_high":9606.12988,"price_low":9408.58008,"price_close":9554.37012,"volume":196140000,"price_adjusted":9554.37012,"ret_adjusted_prices":-0.00558,"ret_closing_prices":-0.00558,"cumret_adjusted_prices":0.84124}
{"ticker":"^DJI","ref_date":"2001-11-13","price_open":9551.42969,"price_high":9755.78027,"price_low":9551.42969,"price_close":9750.9502,"volume":244230000,"price_adjusted":9750.9502,"ret_adjusted_prices":0.02057,"ret_closing_prices":0.02057,"cumret_adjusted_prices":0.85855}
{"ticker":"^DJI","ref_date":"2001-11-14","price_open":9751.12988,"price_high":9859.37988,"price_low":9741.41016,"price_close":9823.61035,"volume":297690000,"price_adjusted":9823.61035,"ret_adjusted_prices":0.00745,"ret_closing_prices":0.00745,"cumret_adjusted_prices":0.86494}
{"ticker":"^DJI","ref_date":"2001-11-15","price_open":9824.65039,"price_high":9903.04004,"price_low":9808.25,"price_close":9872.38965,"volume":317340000,"price_adjusted":9872.38965,"ret_adjusted_prices":0.00497,"ret_closing_prices":0.00497,"cumret_adjusted_prices":0.86924}
{"ticker":"^DJI","ref_date":"2001-11-16","price_open":9871.50977,"price_high":9908.79004,"price_low":9792.46973,"price_close":9866.99023,"volume":244600000,"price_adjusted":9866.99023,"ret_adjusted_prices":-0.00055,"ret_closing_prices":-0.00055,"cumret_adjusted_prices":0.86876}
{"ticker":"^DJI","ref_date":"2001-11-19","price_open":9870.4502,"price_high":9976.45996,"price_low":9870.4502,"price_close":9976.45996,"volume":210100000,"price_adjusted":9976.45996,"ret_adjusted_prices":0.01109,"ret_closing_prices":0.01109,"cumret_adjusted_prices":0.8784}
{"ticker":"^DJI","ref_date":"2001-11-20","price_open":9968.63965,"price_high":9976.73047,"price_low":9893.49023,"price_close":9901.37988,"volume":205690000,"price_adjusted":9901.37988,"ret_adjusted_prices":-0.00753,"ret_closing_prices":-0.00753,"cumret_adjusted_prices":0.87179}
{"ticker":"^DJI","ref_date":"2001-11-21","price_open":9894.19043,"price_high":9894.19043,"price_low":9796.41016,"price_close":9834.67969,"volume":173020000,"price_adjusted":9834.67969,"ret_adjusted_prices":-0.00674,"ret_closing_prices":-0.00674,"cumret_adjusted_prices":0.86592}
{"ticker":"^DJI","ref_date":"2001-11-23","price_open":9833.08984,"price_high":9961.58008,"price_low":9833.01953,"price_close":9959.70996,"volume":70520000,"price_adjusted":9959.70996,"ret_adjusted_prices":0.01271,"ret_closing_prices":0.01271,"cumret_adjusted_prices":0.87693}
{"ticker":"^DJI","ref_date":"2001-11-26","price_open":9961.58008,"price_high":9992.79004,"price_low":9903.80957,"price_close":9982.75,"volume":191870000,"price_adjusted":9982.75,"ret_adjusted_prices":0.00231,"ret_closing_prices":0.00231,"cumret_adjusted_prices":0.87896}
{"ticker":"^DJI","ref_date":"2001-11-27","price_open":9980.33008,"price_high":9992.71973,"price_low":9831.15039,"price_close":9872.59961,"volume":271610000,"price_adjusted":9872.59961,"ret_adjusted_prices":-0.01103,"ret_closing_prices":-0.01103,"cumret_adjusted_prices":0.86926}
{"ticker":"^DJI","ref_date":"2001-11-28","price_open":9867.05957,"price_high":9867.2002,"price_low":9706.61035,"price_close":9711.86035,"volume":252200000,"price_adjusted":9711.86035,"ret_adjusted_prices":-0.01628,"ret_closing_prices":-0.01628,"cumret_adjusted_prices":0.8551}
{"ticker":"^DJI","ref_date":"2001-11-29","price_open":9710.33984,"price_high":9829.41992,"price_low":9691.38965,"price_close":9829.41992,"volume":212460000,"price_adjusted":9829.41992,"ret_adjusted_prices":0.0121,"ret_closing_prices":0.0121,"cumret_adjusted_prices":0.86546}
{"ticker":"^DJI","ref_date":"2001-11-30","price_open":9828.7998,"price_high":9891.58008,"price_low":9802.91016,"price_close":9851.55957,"volume":220520000,"price_adjusted":9851.55957,"ret_adjusted_prices":0.00225,"ret_closing_prices":0.00225,"cumret_adjusted_prices":0.8674}
{"ticker":"^DJI","ref_date":"2001-12-03","price_open":9848.92969,"price_high":9848.92969,"price_low":9703.90039,"price_close":9763.95996,"volume":223660000,"price_adjusted":9763.95996,"ret_adjusted_prices":-0.00889,"ret_closing_prices":-0.00889,"cumret_adjusted_prices":0.85969}
{"ticker":"^DJI","ref_date":"2001-12-04","price_open":9765.5498,"price_high":9893.83984,"price_low":9743.0498,"price_close":9893.83984,"volume":213650000,"price_adjusted":9893.83984,"ret_adjusted_prices":0.0133,"ret_closing_prices":0.0133,"cumret_adjusted_prices":0.87113}
{"ticker":"^DJI","ref_date":"2001-12-05","price_open":9891.34961,"price_high":10142.32031,"price_low":9891.34961,"price_close":10114.29004,"volume":304070000,"price_adjusted":10114.29004,"ret_adjusted_prices":0.02228,"ret_closing_prices":0.02228,"cumret_adjusted_prices":0.89054}
{"ticker":"^DJI","ref_date":"2001-12-06","price_open":10113.53027,"price_high":10169.44043,"price_low":10079.76953,"price_close":10099.13965,"volume":238340000,"price_adjusted":10099.13965,"ret_adjusted_prices":-0.0015,"ret_closing_prices":-0.0015,"cumret_adjusted_prices":0.8892}
{"ticker":"^DJI","ref_date":"2001-12-07","price_open":10099.13965,"price_high":10099.20996,"price_low":10002.41016,"price_close":10049.45996,"volume":204020000,"price_adjusted":10049.45996,"ret_adjusted_prices":-0.00492,"ret_closing_prices":-0.00492,"cumret_adjusted_prices":0.88483}
{"ticker":"^DJI","ref_date":"2001-12-10","price_open":10047.04004,"price_high":10075.61035,"price_low":9921.4502,"price_close":9921.4502,"volume":193100000,"price_adjusted":9921.4502,"ret_adjusted_prices":-0.01274,"ret_closing_prices":-0.01274,"cumret_adjusted_prices":0.87356}
{"ticker":"^DJI","ref_date":"2001-12-11","price_open":9925.59961,"price_high":10015.90039,"price_low":9866.84961,"price_close":9888.37012,"volume":234510000,"price_adjusted":9888.37012,"ret_adjusted_prices":-0.00333,"ret_closing_prices":-0.00333,"cumret_adjusted_prices":0.87065}
{"ticker":"^DJI","ref_date":"2001-12-12","price_open":9887.26953,"price_high":9919.71973,"price_low":9806.09961,"price_close":9894.80957,"volume":253990000,"price_adjusted":9894.80957,"ret_adjusted_prices":0.00065,"ret_closing_prices":0.00065,"cumret_adjusted_prices":0.87121}
{"ticker":"^DJI","ref_date":"2001-12-13","price_open":9889.12988,"price_high":9889.2002,"price_low":9745.07031,"price_close":9766.4502,"volume":287530000,"price_adjusted":9766.4502,"ret_adjusted_prices":-0.01297,"ret_closing_prices":-0.01297,"cumret_adjusted_prices":0.85991}
{"ticker":"^DJI","ref_date":"2001-12-14","price_open":9764.71973,"price_high":9848.4502,"price_low":9736.41992,"price_close":9811.15039,"volume":225820000,"price_adjusted":9811.15039,"ret_adjusted_prices":0.00458,"ret_closing_prices":0.00458,"cumret_adjusted_prices":0.86385}
{"ticker":"^DJI","ref_date":"2001-12-17","price_open":9809.41992,"price_high":9930.92969,"price_low":9798.83984,"price_close":9891.96973,"volume":220780000,"price_adjusted":9891.96973,"ret_adjusted_prices":0.00824,"ret_closing_prices":0.00824,"cumret_adjusted_prices":0.87096}
{"ticker":"^DJI","ref_date":"2001-12-18","price_open":9893.21973,"price_high":10015.33984,"price_low":9892.58984,"price_close":9998.38965,"volume":217100000,"price_adjusted":9998.38965,"ret_adjusted_prices":0.01076,"ret_closing_prices":0.01076,"cumret_adjusted_prices":0.88033}
{"ticker":"^DJI","ref_date":"2001-12-19","price_open":9994.58984,"price_high":10088.33984,"price_low":9919.79004,"price_close":10070.49023,"volume":247500000,"price_adjusted":10070.49023,"ret_adjusted_prices":0.00721,"ret_closing_prices":0.00721,"cumret_adjusted_prices":0.88668}
{"ticker":"^DJI","ref_date":"2001-12-20","price_open":10064.12988,"price_high":10076.03027,"price_low":9985.17969,"price_close":9985.17969,"volume":273560000,"price_adjusted":9985.17969,"ret_adjusted_prices":-0.00847,"ret_closing_prices":-0.00847,"cumret_adjusted_prices":0.87917}
{"ticker":"^DJI","ref_date":"2001-12-21","price_open":9986.83984,"price_high":10069.5,"price_low":9986.83984,"price_close":10035.33984,"volume":359380000,"price_adjusted":10035.33984,"ret_adjusted_prices":0.00502,"ret_closing_prices":0.00502,"cumret_adjusted_prices":0.88359}
{"ticker":"^DJI","ref_date":"2001-12-24","price_open":10036.58984,"price_high":10072.91016,"price_low":10034.44043,"price_close":10035.33984,"volume":63010000,"price_adjusted":10035.33984,"ret_adjusted_prices":0,"ret_closing_prices":0,"cumret_adjusted_prices":0.88359}
{"ticker":"^DJI","ref_date":"2001-12-26","price_open":10035.5498,"price_high":10169.08984,"price_low":10034.92969,"price_close":10088.13965,"volume":125890000,"price_adjusted":10088.13965,"ret_adjusted_prices":0.00526,"ret_closing_prices":0.00526,"cumret_adjusted_prices":0.88824}
{"ticker":"^DJI","ref_date":"2001-12-27","price_open":10088.70996,"price_high":10147.23047,"price_low":10080.87012,"price_close":10131.30957,"volume":132950000,"price_adjusted":10131.30957,"ret_adjusted_prices":0.00428,"ret_closing_prices":0.00428,"cumret_adjusted_prices":0.89204}
{"ticker":"^DJI","ref_date":"2001-12-28","price_open":10133.94043,"price_high":10184.4502,"price_low":10109.86035,"price_close":10136.99023,"volume":136950000,"price_adjusted":10136.99023,"ret_adjusted_prices":0.00056,"ret_closing_prices":0.00056,"cumret_adjusted_prices":0.89254}
{"ticker":"^DJI","ref_date":"2001-12-31","price_open":10136.36035,"price_high":10137.61035,"price_low":10019.15039,"price_close":10021.57031,"volume":146900000,"price_adjusted":10021.57031,"ret_adjusted_prices":-0.01139,"ret_closing_prices":-0.01139,"cumret_adjusted_prices":0.88237}
{"ticker":"^DJI","ref_date":"2002-01-02","price_open":10021.70996,"price_high":10074.01953,"price_low":9935.7002,"price_close":10073.40039,"volume":203990000,"price_adjusted":10073.40039,"ret_adjusted_prices":0.00517,"ret_closing_prices":0.00517,"cumret_adjusted_prices":0.88694}
{"ticker":"^DJI","ref_date":"2002-01-03","price_open":10073.87988,"price_high":10174.00977,"price_low":10051.9502,"price_close":10172.13965,"volume":275020000,"price_adjusted":10172.13965,"ret_adjusted_prices":0.0098,"ret_closing_prices":0.0098,"cumret_adjusted_prices":0.89563}
{"ticker":"^DJI","ref_date":"2002-01-04","price_open":10176.83984,"price_high":10283.66992,"price_low":10174.83984,"price_close":10259.74023,"volume":239480000,"price_adjusted":10259.74023,"ret_adjusted_prices":0.00861,"ret_closing_prices":0.00861,"cumret_adjusted_prices":0.90334}
{"ticker":"^DJI","ref_date":"2002-01-07","price_open":10261.33008,"price_high":10300.15039,"price_low":10188.12012,"price_close":10197.0498,"volume":225880000,"price_adjusted":10197.0498,"ret_adjusted_prices":-0.00611,"ret_closing_prices":-0.00611,"cumret_adjusted_prices":0.89782}
{"ticker":"^DJI","ref_date":"2002-01-08","price_open":10195.75977,"price_high":10211.23047,"price_low":10121.34961,"price_close":10150.5498,"volume":193640000,"price_adjusted":10150.5498,"ret_adjusted_prices":-0.00456,"ret_closing_prices":-0.00456,"cumret_adjusted_prices":0.89373}
{"ticker":"^DJI","ref_date":"2002-01-09","price_open":10153.17969,"price_high":10270.87988,"price_low":10069.4502,"price_close":10094.08984,"volume":247850000,"price_adjusted":10094.08984,"ret_adjusted_prices":-0.00556,"ret_closing_prices":-0.00556,"cumret_adjusted_prices":0.88876}
{"ticker":"^DJI","ref_date":"2002-01-10","price_open":10092.5,"price_high":10101.76953,"price_low":10032.23047,"price_close":10067.86035,"volume":199300000,"price_adjusted":10067.86035,"ret_adjusted_prices":-0.0026,"ret_closing_prices":-0.0026,"cumret_adjusted_prices":0.88645}
{"ticker":"^DJI","ref_date":"2002-01-11","price_open":10069.51953,"price_high":10098.37988,"price_low":9985.25,"price_close":9987.53027,"volume":197880000,"price_adjusted":9987.53027,"ret_adjusted_prices":-0.00798,"ret_closing_prices":-0.00798,"cumret_adjusted_prices":0.87938}
{"ticker":"^DJI","ref_date":"2002-01-14","price_open":9985.37988,"price_high":9985.37988,"price_low":9889.26953,"price_close":9891.41992,"volume":229950000,"price_adjusted":9891.41992,"ret_adjusted_prices":-0.00962,"ret_closing_prices":-0.00962,"cumret_adjusted_prices":0.87091}
{"ticker":"^DJI","ref_date":"2002-01-15","price_open":9892.73047,"price_high":9986.20996,"price_low":9865.61035,"price_close":9924.15039,"volume":239830000,"price_adjusted":9924.15039,"ret_adjusted_prices":0.00331,"ret_closing_prices":0.00331,"cumret_adjusted_prices":0.8738}
{"ticker":"^DJI","ref_date":"2002-01-16","price_open":9916.54004,"price_high":9916.54004,"price_low":9711.09961,"price_close":9712.26953,"volume":261920000,"price_adjusted":9712.26953,"ret_adjusted_prices":-0.02135,"ret_closing_prices":-0.02135,"cumret_adjusted_prices":0.85514}
{"ticker":"^DJI","ref_date":"2002-01-17","price_open":9712.20996,"price_high":9857.79004,"price_low":9712.20996,"price_close":9850.04004,"volume":243530000,"price_adjusted":9850.04004,"ret_adjusted_prices":0.01419,"ret_closing_prices":0.01419,"cumret_adjusted_prices":0.86727}
{"ticker":"^DJI","ref_date":"2002-01-18","price_open":9830.94043,"price_high":9830.94043,"price_low":9738.42969,"price_close":9771.84961,"volume":253830000,"price_adjusted":9771.84961,"ret_adjusted_prices":-0.00794,"ret_closing_prices":-0.00794,"cumret_adjusted_prices":0.86039}
{"ticker":"^DJI","ref_date":"2002-01-22","price_open":9772.33984,"price_high":9842.83984,"price_low":9696.57031,"price_close":9713.7998,"volume":222040000,"price_adjusted":9713.7998,"ret_adjusted_prices":-0.00594,"ret_closing_prices":-0.00594,"cumret_adjusted_prices":0.85528}
{"ticker":"^DJI","ref_date":"2002-01-23","price_open":9710.95996,"price_high":9773.37012,"price_low":9680.50977,"price_close":9730.95996,"volume":246200000,"price_adjusted":9730.95996,"ret_adjusted_prices":0.00177,"ret_closing_prices":0.00177,"cumret_adjusted_prices":0.85679}
{"ticker":"^DJI","ref_date":"2002-01-24","price_open":9734.20996,"price_high":9856.96973,"price_low":9734.20996,"price_close":9796.07031,"volume":251040000,"price_adjusted":9796.07031,"ret_adjusted_prices":0.00669,"ret_closing_prices":0.00669,"cumret_adjusted_prices":0.86252}
{"ticker":"^DJI","ref_date":"2002-01-25","price_open":9793.23047,"price_high":9897.84961,"price_low":9755.11035,"price_close":9840.08008,"volume":195230000,"price_adjusted":9840.08008,"ret_adjusted_prices":0.00449,"ret_closing_prices":0.00449,"cumret_adjusted_prices":0.86639}
{"ticker":"^DJI","ref_date":"2002-01-28","price_open":9843.0498,"price_high":9894.53027,"price_low":9798.55957,"price_close":9865.75,"volume":169030000,"price_adjusted":9865.75,"ret_adjusted_prices":0.00261,"ret_closing_prices":0.00261,"cumret_adjusted_prices":0.86865}
{"ticker":"^DJI","ref_date":"2002-01-29","price_open":9865.54004,"price_high":9908.16016,"price_low":9616.65039,"price_close":9618.24023,"volume":265460000,"price_adjusted":9618.24023,"ret_adjusted_prices":-0.02509,"ret_closing_prices":-0.02509,"cumret_adjusted_prices":0.84686}
{"ticker":"^DJI","ref_date":"2002-01-30","price_open":9619.13965,"price_high":9775.58984,"price_low":9529.45996,"price_close":9762.86035,"volume":322690000,"price_adjusted":9762.86035,"ret_adjusted_prices":0.01504,"ret_closing_prices":0.01504,"cumret_adjusted_prices":0.8596}
{"ticker":"^DJI","ref_date":"2002-01-31","price_open":9763.2002,"price_high":9922.49023,"price_low":9763.2002,"price_close":9920,"volume":271970000,"price_adjusted":9920,"ret_adjusted_prices":0.0161,"ret_closing_prices":0.0161,"cumret_adjusted_prices":0.87343}
{"ticker":"^DJI","ref_date":"2002-02-01","price_open":9923.04004,"price_high":9943.94043,"price_low":9860.69043,"price_close":9907.25977,"volume":228390000,"price_adjusted":9907.25977,"ret_adjusted_prices":-0.00128,"ret_closing_prices":-0.00128,"cumret_adjusted_prices":0.87231}
{"ticker":"^DJI","ref_date":"2002-02-04","price_open":9905.45996,"price_high":9905.45996,"price_low":9677.54004,"price_close":9687.08984,"volume":249680000,"price_adjusted":9687.08984,"ret_adjusted_prices":-0.02222,"ret_closing_prices":-0.02222,"cumret_adjusted_prices":0.85292}
{"ticker":"^DJI","ref_date":"2002-02-05","price_open":9684.74023,"price_high":9773.71973,"price_low":9603.99023,"price_close":9685.42969,"volume":273760000,"price_adjusted":9685.42969,"ret_adjusted_prices":-0.00017,"ret_closing_prices":-0.00017,"cumret_adjusted_prices":0.85278}
{"ticker":"^DJI","ref_date":"2002-02-06","price_open":9682.04004,"price_high":9733.09961,"price_low":9608.20996,"price_close":9653.38965,"volume":263670000,"price_adjusted":9653.38965,"ret_adjusted_prices":-0.00331,"ret_closing_prices":-0.00331,"cumret_adjusted_prices":0.84996}
{"ticker":"^DJI","ref_date":"2002-02-07","price_open":9650.96973,"price_high":9743.0498,"price_low":9624.12012,"price_close":9625.44043,"volume":228910000,"price_adjusted":9625.44043,"ret_adjusted_prices":-0.0029,"ret_closing_prices":-0.0029,"cumret_adjusted_prices":0.8475}
{"ticker":"^DJI","ref_date":"2002-02-08","price_open":9627.65039,"price_high":9745.55957,"price_low":9580.32031,"price_close":9744.24023,"volume":244750000,"price_adjusted":9744.24023,"ret_adjusted_prices":0.01234,"ret_closing_prices":0.01234,"cumret_adjusted_prices":0.85796}
{"ticker":"^DJI","ref_date":"2002-02-11","price_open":9739.80957,"price_high":9892.7998,"price_low":9710.67969,"price_close":9884.78027,"volume":189050000,"price_adjusted":9884.78027,"ret_adjusted_prices":0.01442,"ret_closing_prices":0.01442,"cumret_adjusted_prices":0.87033}
{"ticker":"^DJI","ref_date":"2002-02-12","price_open":9880.34961,"price_high":9906.01953,"price_low":9811.63965,"price_close":9863.74023,"volume":178160000,"price_adjusted":9863.74023,"ret_adjusted_prices":-0.00213,"ret_closing_prices":-0.00213,"cumret_adjusted_prices":0.86848}
{"ticker":"^DJI","ref_date":"2002-02-13","price_open":9856.99023,"price_high":9998.25,"price_low":9856.99023,"price_close":9989.66992,"volume":208240000,"price_adjusted":9989.66992,"ret_adjusted_prices":0.01277,"ret_closing_prices":0.01277,"cumret_adjusted_prices":0.87957}
{"ticker":"^DJI","ref_date":"2002-02-14","price_open":9989.66992,"price_high":10052.29004,"price_low":9959.23047,"price_close":10001.99023,"volume":224190000,"price_adjusted":10001.99023,"ret_adjusted_prices":0.00123,"ret_closing_prices":0.00123,"cumret_adjusted_prices":0.88065}
{"ticker":"^DJI","ref_date":"2002-02-15","price_open":10000.83008,"price_high":10007.45996,"price_low":9893.76953,"price_close":9903.04004,"volume":246600000,"price_adjusted":9903.04004,"ret_adjusted_prices":-0.00989,"ret_closing_prices":-0.00989,"cumret_adjusted_prices":0.87194}
{"ticker":"^DJI","ref_date":"2002-02-19","price_open":9899.24023,"price_high":9899.37988,"price_low":9734.90039,"price_close":9745.13965,"volume":226130000,"price_adjusted":9745.13965,"ret_adjusted_prices":-0.01594,"ret_closing_prices":-0.01594,"cumret_adjusted_prices":0.85803}
{"ticker":"^DJI","ref_date":"2002-02-20","price_open":9742.37012,"price_high":9956.0498,"price_low":9734.20996,"price_close":9941.16992,"volume":284530000,"price_adjusted":9941.16992,"ret_adjusted_prices":0.02012,"ret_closing_prices":0.02012,"cumret_adjusted_prices":0.87529}
{"ticker":"^DJI","ref_date":"2002-02-21","price_open":9933.55957,"price_high":10029.94043,"price_low":9831.98047,"price_close":9834.67969,"volume":277780000,"price_adjusted":9834.67969,"ret_adjusted_prices":-0.01071,"ret_closing_prices":-0.01071,"cumret_adjusted_prices":0.86592}
{"ticker":"^DJI","ref_date":"2002-02-22","price_open":9834.88965,"price_high":10002.54004,"price_low":9796.13965,"price_close":9968.15039,"volume":278200000,"price_adjusted":9968.15039,"ret_adjusted_prices":0.01357,"ret_closing_prices":0.01357,"cumret_adjusted_prices":0.87767}
{"ticker":"^DJI","ref_date":"2002-02-25","price_open":9969.75,"price_high":10172.62012,"price_low":9966.36035,"price_close":10145.70996,"volume":256580000,"price_adjusted":10145.70996,"ret_adjusted_prices":0.01781,"ret_closing_prices":0.01781,"cumret_adjusted_prices":0.8933}
{"ticker":"^DJI","ref_date":"2002-02-26","price_open":10145.86035,"price_high":10186.87988,"price_low":10033.75,"price_close":10115.25977,"volume":259700000,"price_adjusted":10115.25977,"ret_adjusted_prices":-0.003,"ret_closing_prices":-0.003,"cumret_adjusted_prices":0.89062}
{"ticker":"^DJI","ref_date":"2002-02-27","price_open":10117.65039,"price_high":10255.24023,"price_low":10058.66016,"price_close":10127.58008,"volume":263980000,"price_adjusted":10127.58008,"ret_adjusted_prices":0.00122,"ret_closing_prices":0.00122,"cumret_adjusted_prices":0.89171}
{"ticker":"^DJI","ref_date":"2002-02-28","price_open":10130.28027,"price_high":10238.7002,"price_low":10104.87988,"price_close":10106.12988,"volume":269590000,"price_adjusted":10106.12988,"ret_adjusted_prices":-0.00212,"ret_closing_prices":-0.00212,"cumret_adjusted_prices":0.88982}
{"ticker":"^DJI","ref_date":"2002-03-01","price_open":10111.04004,"price_high":10374.87988,"price_low":10111.04004,"price_close":10368.86035,"volume":261080000,"price_adjusted":10368.86035,"ret_adjusted_prices":0.026,"ret_closing_prices":0.026,"cumret_adjusted_prices":0.91295}
{"ticker":"^DJI","ref_date":"2002-03-04","price_open":10368.09961,"price_high":10600.09961,"price_low":10366.78027,"price_close":10586.82031,"volume":298820000,"price_adjusted":10586.82031,"ret_adjusted_prices":0.02102,"ret_closing_prices":0.02102,"cumret_adjusted_prices":0.93214}
{"ticker":"^DJI","ref_date":"2002-03-05","price_open":10591.37988,"price_high":10596.08984,"price_low":10425.0498,"price_close":10433.41016,"volume":288840000,"price_adjusted":10433.41016,"ret_adjusted_prices":-0.01449,"ret_closing_prices":-0.01449,"cumret_adjusted_prices":0.91864}
{"ticker":"^DJI","ref_date":"2002-03-06","price_open":10431.95996,"price_high":10601.50977,"price_low":10425.7998,"price_close":10574.29004,"volume":246850000,"price_adjusted":10574.29004,"ret_adjusted_prices":0.0135,"ret_closing_prices":0.0135,"cumret_adjusted_prices":0.93104}
{"ticker":"^DJI","ref_date":"2002-03-07","price_open":10578.09961,"price_high":10606.87988,"price_low":10468.63965,"price_close":10525.37012,"volume":258070000,"price_adjusted":10525.37012,"ret_adjusted_prices":-0.00463,"ret_closing_prices":-0.00463,"cumret_adjusted_prices":0.92673}
{"ticker":"^DJI","ref_date":"2002-03-08","price_open":10531.66992,"price_high":10663.83008,"price_low":10531.66992,"price_close":10572.49023,"volume":271140000,"price_adjusted":10572.49023,"ret_adjusted_prices":0.00448,"ret_closing_prices":0.00448,"cumret_adjusted_prices":0.93088}
{"ticker":"^DJI","ref_date":"2002-03-11","price_open":10570.07031,"price_high":10647.08984,"price_low":10526,"price_close":10611.24023,"volume":214210000,"price_adjusted":10611.24023,"ret_adjusted_prices":0.00367,"ret_closing_prices":0.00367,"cumret_adjusted_prices":0.93429}
{"ticker":"^DJI","ref_date":"2002-03-12","price_open":10604.32031,"price_high":10639.67969,"price_low":10510.91016,"price_close":10632.34961,"volume":218940000,"price_adjusted":10632.34961,"ret_adjusted_prices":0.00199,"ret_closing_prices":0.00199,"cumret_adjusted_prices":0.93615}
{"ticker":"^DJI","ref_date":"2002-03-13","price_open":10620.16992,"price_high":10620.16992,"price_low":10474.16992,"price_close":10501.84961,"volume":226430000,"price_adjusted":10501.84961,"ret_adjusted_prices":-0.01227,"ret_closing_prices":-0.01227,"cumret_adjusted_prices":0.92466}
{"ticker":"^DJI","ref_date":"2002-03-14","price_open":10501.29004,"price_high":10551.11035,"price_low":10474.71973,"price_close":10517.13965,"volume":185250000,"price_adjusted":10517.13965,"ret_adjusted_prices":0.00146,"ret_closing_prices":0.00146,"cumret_adjusted_prices":0.92601}
{"ticker":"^DJI","ref_date":"2002-03-15","price_open":10516.4502,"price_high":10607.23047,"price_low":10511.46973,"price_close":10607.23047,"volume":330430000,"price_adjusted":10607.23047,"ret_adjusted_prices":0.00857,"ret_closing_prices":0.00857,"cumret_adjusted_prices":0.93394}
{"ticker":"^DJI","ref_date":"2002-03-18","price_open":10608.54004,"price_high":10661.05957,"price_low":10525.03027,"price_close":10577.75,"volume":182800000,"price_adjusted":10577.75,"ret_adjusted_prices":-0.00278,"ret_closing_prices":-0.00278,"cumret_adjusted_prices":0.93134}
{"ticker":"^DJI","ref_date":"2002-03-19","price_open":10578.37988,"price_high":10673.09961,"price_low":10577.48047,"price_close":10635.25,"volume":189720000,"price_adjusted":10635.25,"ret_adjusted_prices":0.00544,"ret_closing_prices":0.00544,"cumret_adjusted_prices":0.93641}
{"ticker":"^DJI","ref_date":"2002-03-20","price_open":10626.84961,"price_high":10626.98047,"price_low":10496.04004,"price_close":10501.57031,"volume":209070000,"price_adjusted":10501.57031,"ret_adjusted_prices":-0.01257,"ret_closing_prices":-0.01257,"cumret_adjusted_prices":0.92464}
{"ticker":"^DJI","ref_date":"2002-03-21","price_open":10501.99023,"price_high":10505.71973,"price_low":10354.74023,"price_close":10479.83984,"volume":227260000,"price_adjusted":10479.83984,"ret_adjusted_prices":-0.00207,"ret_closing_prices":-0.00207,"cumret_adjusted_prices":0.92272}
{"ticker":"^DJI","ref_date":"2002-03-22","price_open":10477.7002,"price_high":10491.19043,"price_low":10386.36035,"price_close":10427.66992,"volume":188650000,"price_adjusted":10427.66992,"ret_adjusted_prices":-0.00498,"ret_closing_prices":-0.00498,"cumret_adjusted_prices":0.91813}
{"ticker":"^DJI","ref_date":"2002-03-25","price_open":10428.42969,"price_high":10449.25977,"price_low":10280.76953,"price_close":10281.66992,"volume":218840000,"price_adjusted":10281.66992,"ret_adjusted_prices":-0.014,"ret_closing_prices":-0.014,"cumret_adjusted_prices":0.90528}
{"ticker":"^DJI","ref_date":"2002-03-26","price_open":10280.50977,"price_high":10432.86035,"price_low":10276.75977,"price_close":10353.36035,"volume":202990000,"price_adjusted":10353.36035,"ret_adjusted_prices":0.00697,"ret_closing_prices":0.00697,"cumret_adjusted_prices":0.91159}
{"ticker":"^DJI","ref_date":"2002-03-27","price_open":10351.28027,"price_high":10453.90039,"price_low":10337.86035,"price_close":10426.91016,"volume":190880000,"price_adjusted":10426.91016,"ret_adjusted_prices":0.0071,"ret_closing_prices":0.0071,"cumret_adjusted_prices":0.91806}
{"ticker":"^DJI","ref_date":"2002-03-28","price_open":10429.67969,"price_high":10502.61035,"price_low":10403.73047,"price_close":10403.94043,"volume":179480000,"price_adjusted":10403.94043,"ret_adjusted_prices":-0.0022,"ret_closing_prices":-0.0022,"cumret_adjusted_prices":0.91604}
{"ticker":"^DJI","ref_date":"2002-04-01","price_open":10402.07031,"price_high":10402.07031,"price_low":10263.67969,"price_close":10362.7002,"volume":173820000,"price_adjusted":10362.7002,"ret_adjusted_prices":-0.00396,"ret_closing_prices":-0.00396,"cumret_adjusted_prices":0.91241}
{"ticker":"^DJI","ref_date":"2002-04-02","price_open":10352.45996,"price_high":10352.45996,"price_low":10264.86035,"price_close":10313.70996,"volume":191170000,"price_adjusted":10313.70996,"ret_adjusted_prices":-0.00473,"ret_closing_prices":-0.00473,"cumret_adjusted_prices":0.9081}
{"ticker":"^DJI","ref_date":"2002-04-03","price_open":10311.80957,"price_high":10339.86035,"price_low":10139.48047,"price_close":10198.29004,"volume":217770000,"price_adjusted":10198.29004,"ret_adjusted_prices":-0.01119,"ret_closing_prices":-0.01119,"cumret_adjusted_prices":0.89793}
{"ticker":"^DJI","ref_date":"2002-04-04","price_open":10199.54004,"price_high":10261.87988,"price_low":10157.25977,"price_close":10235.16992,"volume":214030000,"price_adjusted":10235.16992,"ret_adjusted_prices":0.00362,"ret_closing_prices":0.00362,"cumret_adjusted_prices":0.90118}
{"ticker":"^DJI","ref_date":"2002-04-05","price_open":10235.7998,"price_high":10335.2998,"price_low":10217.38965,"price_close":10271.63965,"volume":181160000,"price_adjusted":10271.63965,"ret_adjusted_prices":0.00356,"ret_closing_prices":0.00356,"cumret_adjusted_prices":0.90439}
{"ticker":"^DJI","ref_date":"2002-04-08","price_open":10258.91016,"price_high":10258.91016,"price_low":10120.87012,"price_close":10249.08008,"volume":220420000,"price_adjusted":10249.08008,"ret_adjusted_prices":-0.0022,"ret_closing_prices":-0.0022,"cumret_adjusted_prices":0.90241}
{"ticker":"^DJI","ref_date":"2002-04-09","price_open":10249.83984,"price_high":10304.99023,"price_low":10201.12988,"price_close":10208.66992,"volume":239080000,"price_adjusted":10208.66992,"ret_adjusted_prices":-0.00394,"ret_closing_prices":-0.00394,"cumret_adjusted_prices":0.89885}
{"ticker":"^DJI","ref_date":"2002-04-10","price_open":10210.40039,"price_high":10394.66992,"price_low":10210.40039,"price_close":10381.73047,"volume":267700000,"price_adjusted":10381.73047,"ret_adjusted_prices":0.01695,"ret_closing_prices":0.01695,"cumret_adjusted_prices":0.91409}
{"ticker":"^DJI","ref_date":"2002-04-11","price_open":10378.88965,"price_high":10378.88965,"price_low":10154.28027,"price_close":10176.08008,"volume":309050000,"price_adjusted":10176.08008,"ret_adjusted_prices":-0.01981,"ret_closing_prices":-0.01981,"cumret_adjusted_prices":0.89598}
{"ticker":"^DJI","ref_date":"2002-04-12","price_open":10178.57031,"price_high":10237.94043,"price_low":10138.65039,"price_close":10190.82031,"volume":231400000,"price_adjusted":10190.82031,"ret_adjusted_prices":0.00145,"ret_closing_prices":0.00145,"cumret_adjusted_prices":0.89728}
{"ticker":"^DJI","ref_date":"2002-04-15","price_open":10189.57031,"price_high":10225.75977,"price_low":10070.49023,"price_close":10093.66992,"volume":231610000,"price_adjusted":10093.66992,"ret_adjusted_prices":-0.00953,"ret_closing_prices":-0.00953,"cumret_adjusted_prices":0.88872}
{"ticker":"^DJI","ref_date":"2002-04-16","price_open":10100.37988,"price_high":10308.16992,"price_low":10100.11035,"price_close":10301.32031,"volume":253910000,"price_adjusted":10301.32031,"ret_adjusted_prices":0.02057,"ret_closing_prices":0.02057,"cumret_adjusted_prices":0.90701}
{"ticker":"^DJI","ref_date":"2002-04-17","price_open":10299.66016,"price_high":10326.44043,"price_low":10188.25977,"price_close":10220.78027,"volume":254320000,"price_adjusted":10220.78027,"ret_adjusted_prices":-0.00782,"ret_closing_prices":-0.00782,"cumret_adjusted_prices":0.89991}
{"ticker":"^DJI","ref_date":"2002-04-18","price_open":10219.46973,"price_high":10258.83984,"price_low":10057,"price_close":10205.28027,"volume":266470000,"price_adjusted":10205.28027,"ret_adjusted_prices":-0.00152,"ret_closing_prices":-0.00152,"cumret_adjusted_prices":0.89855}
{"ticker":"^DJI","ref_date":"2002-04-19","price_open":10212.69043,"price_high":10270.87988,"price_low":10212.69043,"price_close":10257.11035,"volume":249560000,"price_adjusted":10257.11035,"ret_adjusted_prices":0.00508,"ret_closing_prices":0.00508,"cumret_adjusted_prices":0.90311}
{"ticker":"^DJI","ref_date":"2002-04-22","price_open":10256,"price_high":10256,"price_low":10109.24023,"price_close":10136.42969,"volume":207120000,"price_adjusted":10136.42969,"ret_adjusted_prices":-0.01177,"ret_closing_prices":-0.01177,"cumret_adjusted_prices":0.89249}
{"ticker":"^DJI","ref_date":"2002-04-23","price_open":10137.2002,"price_high":10177.12988,"price_low":10069.45996,"price_close":10089.24023,"volume":238640000,"price_adjusted":10089.24023,"ret_adjusted_prices":-0.00466,"ret_closing_prices":-0.00466,"cumret_adjusted_prices":0.88833}
{"ticker":"^DJI","ref_date":"2002-04-24","price_open":10090.07031,"price_high":10163.41992,"price_low":10027.66016,"price_close":10030.42969,"volume":219790000,"price_adjusted":10030.42969,"ret_adjusted_prices":-0.00583,"ret_closing_prices":-0.00583,"cumret_adjusted_prices":0.88315}
{"ticker":"^DJI","ref_date":"2002-04-25","price_open":10028.7002,"price_high":10039.55957,"price_low":9926.57031,"price_close":10035.05957,"volume":248480000,"price_adjusted":10035.05957,"ret_adjusted_prices":0.00046,"ret_closing_prices":0.00046,"cumret_adjusted_prices":0.88356}
{"ticker":"^DJI","ref_date":"2002-04-26","price_open":10037.41992,"price_high":10082.66992,"price_low":9910.71973,"price_close":9910.71973,"volume":213180000,"price_adjusted":9910.71973,"ret_adjusted_prices":-0.01239,"ret_closing_prices":-0.01239,"cumret_adjusted_prices":0.87261}
{"ticker":"^DJI","ref_date":"2002-04-29","price_open":9910.51953,"price_high":9937.08984,"price_low":9811.57031,"price_close":9819.87012,"volume":211930000,"price_adjusted":9819.87012,"ret_adjusted_prices":-0.00917,"ret_closing_prices":-0.00917,"cumret_adjusted_prices":0.86461}
{"ticker":"^DJI","ref_date":"2002-04-30","price_open":9818.90039,"price_high":10006.28027,"price_low":9818.90039,"price_close":9946.21973,"volume":271250000,"price_adjusted":9946.21973,"ret_adjusted_prices":0.01287,"ret_closing_prices":0.01287,"cumret_adjusted_prices":0.87574}
{"ticker":"^DJI","ref_date":"2002-05-01","price_open":9944.90039,"price_high":10086.61035,"price_low":9830.66992,"price_close":10059.62988,"volume":262390000,"price_adjusted":10059.62988,"ret_adjusted_prices":0.0114,"ret_closing_prices":0.0114,"cumret_adjusted_prices":0.88572}
{"ticker":"^DJI","ref_date":"2002-05-02","price_open":10057.62012,"price_high":10117.54004,"price_low":10040.12012,"price_close":10091.87012,"volume":221770000,"price_adjusted":10091.87012,"ret_adjusted_prices":0.0032,"ret_closing_prices":0.0032,"cumret_adjusted_prices":0.88856}
{"ticker":"^DJI","ref_date":"2002-05-03","price_open":10091.73047,"price_high":10092.08008,"price_low":9943.70996,"price_close":10006.62988,"volume":227940000,"price_adjusted":10006.62988,"ret_adjusted_prices":-0.00845,"ret_closing_prices":-0.00845,"cumret_adjusted_prices":0.88106}
{"ticker":"^DJI","ref_date":"2002-05-06","price_open":10005.7998,"price_high":10023.86035,"price_low":9807.69043,"price_close":9808.04004,"volume":213910000,"price_adjusted":9808.04004,"ret_adjusted_prices":-0.01985,"ret_closing_prices":-0.01985,"cumret_adjusted_prices":0.86357}
{"ticker":"^DJI","ref_date":"2002-05-07","price_open":9810.53027,"price_high":9919.03027,"price_low":9810.53027,"price_close":9836.5498,"volume":270090000,"price_adjusted":9836.5498,"ret_adjusted_prices":0.00291,"ret_closing_prices":0.00291,"cumret_adjusted_prices":0.86608}
{"ticker":"^DJI","ref_date":"2002-05-08","price_open":9847.95996,"price_high":10148.94043,"price_low":9847.95996,"price_close":10141.83008,"volume":281990000,"price_adjusted":10141.83008,"ret_adjusted_prices":0.03104,"ret_closing_prices":0.03104,"cumret_adjusted_prices":0.89296}
{"ticker":"^DJI","ref_date":"2002-05-09","price_open":10137.95996,"price_high":10144.74023,"price_low":10016.73047,"price_close":10037.41992,"volume":215340000,"price_adjusted":10037.41992,"ret_adjusted_prices":-0.0103,"ret_closing_prices":-0.0103,"cumret_adjusted_prices":0.88377}
{"ticker":"^DJI","ref_date":"2002-05-10","price_open":10040.25,"price_high":10062.0498,"price_low":9922.34961,"price_close":9939.91992,"volume":212260000,"price_adjusted":9939.91992,"ret_adjusted_prices":-0.00971,"ret_closing_prices":-0.00971,"cumret_adjusted_prices":0.87518}
{"ticker":"^DJI","ref_date":"2002-05-13","price_open":9938.82031,"price_high":10110.96973,"price_low":9920.2002,"price_close":10109.66016,"volume":201420000,"price_adjusted":10109.66016,"ret_adjusted_prices":0.01708,"ret_closing_prices":0.01708,"cumret_adjusted_prices":0.89013}
{"ticker":"^DJI","ref_date":"2002-05-14","price_open":10119.33984,"price_high":10304.44043,"price_low":10119.33984,"price_close":10298.13965,"volume":254830000,"price_adjusted":10298.13965,"ret_adjusted_prices":0.01864,"ret_closing_prices":0.01864,"cumret_adjusted_prices":0.90673}
{"ticker":"^DJI","ref_date":"2002-05-15","price_open":10288.55957,"price_high":10349.07031,"price_low":10223.69043,"price_close":10243.67969,"volume":254000000,"price_adjusted":10243.67969,"ret_adjusted_prices":-0.00529,"ret_closing_prices":-0.00529,"cumret_adjusted_prices":0.90193}
{"ticker":"^DJI","ref_date":"2002-05-16","price_open":10242.11035,"price_high":10318.83008,"price_low":10230.67969,"price_close":10289.20996,"volume":198100000,"price_adjusted":10289.20996,"ret_adjusted_prices":0.00444,"ret_closing_prices":0.00444,"cumret_adjusted_prices":0.90594}
{"ticker":"^DJI","ref_date":"2002-05-17","price_open":10291.0498,"price_high":10353.42969,"price_low":10256.71973,"price_close":10353.08008,"volume":228190000,"price_adjusted":10353.08008,"ret_adjusted_prices":0.00621,"ret_closing_prices":0.00621,"cumret_adjusted_prices":0.91156}
{"ticker":"^DJI","ref_date":"2002-05-20","price_open":10348.92969,"price_high":10348.92969,"price_low":10211.71973,"price_close":10229.5,"volume":167470000,"price_adjusted":10229.5,"ret_adjusted_prices":-0.01194,"ret_closing_prices":-0.01194,"cumret_adjusted_prices":0.90068}
{"ticker":"^DJI","ref_date":"2002-05-21","price_open":10229.08008,"price_high":10292.9502,"price_low":10086.5498,"price_close":10105.70996,"volume":208290000,"price_adjusted":10105.70996,"ret_adjusted_prices":-0.0121,"ret_closing_prices":-0.0121,"cumret_adjusted_prices":0.88978}
{"ticker":"^DJI","ref_date":"2002-05-22","price_open":10098.58008,"price_high":10157.87988,"price_low":10063.5,"price_close":10157.87988,"volume":198520000,"price_adjusted":10157.87988,"ret_adjusted_prices":0.00516,"ret_closing_prices":0.00516,"cumret_adjusted_prices":0.89438}
{"ticker":"^DJI","ref_date":"2002-05-23","price_open":10158.2998,"price_high":10216.08008,"price_low":10086.95996,"price_close":10216.08008,"volume":203610000,"price_adjusted":10216.08008,"ret_adjusted_prices":0.00573,"ret_closing_prices":0.00573,"cumret_adjusted_prices":0.8995}
{"ticker":"^DJI","ref_date":"2002-05-24","price_open":10211.91992,"price_high":10217.66992,"price_low":10084.75,"price_close":10104.25977,"volume":143810000,"price_adjusted":10104.25977,"ret_adjusted_prices":-0.01095,"ret_closing_prices":-0.01095,"cumret_adjusted_prices":0.88965}
{"ticker":"^DJI","ref_date":"2002-05-28","price_open":10106.54004,"price_high":10118.50977,"price_low":9961.86035,"price_close":9981.58008,"volume":183870000,"price_adjusted":9981.58008,"ret_adjusted_prices":-0.01214,"ret_closing_prices":-0.01214,"cumret_adjusted_prices":0.87885}
{"ticker":"^DJI","ref_date":"2002-05-29","price_open":9976.94043,"price_high":9988.5,"price_low":9922.96973,"price_close":9923.04004,"volume":198060000,"price_adjusted":9923.04004,"ret_adjusted_prices":-0.00586,"ret_closing_prices":-0.00586,"cumret_adjusted_prices":0.8737}
{"ticker":"^DJI","ref_date":"2002-05-30","price_open":9915.00977,"price_high":9943.51953,"price_low":9802.23047,"price_close":9911.69043,"volume":233250000,"price_adjusted":9911.69043,"ret_adjusted_prices":-0.00114,"ret_closing_prices":-0.00114,"cumret_adjusted_prices":0.8727}
{"ticker":"^DJI","ref_date":"2002-05-31","price_open":9915.15039,"price_high":10042.25977,"price_low":9915.00977,"price_close":9925.25,"volume":221700000,"price_adjusted":9925.25,"ret_adjusted_prices":0.00137,"ret_closing_prices":0.00137,"cumret_adjusted_prices":0.87389}
{"ticker":"^DJI","ref_date":"2002-06-03","price_open":9923.94043,"price_high":9986.49023,"price_low":9704.17969,"price_close":9709.79004,"volume":221400000,"price_adjusted":9709.79004,"ret_adjusted_prices":-0.02171,"ret_closing_prices":-0.02171,"cumret_adjusted_prices":0.85492}
{"ticker":"^DJI","ref_date":"2002-06-04","price_open":9710.33984,"price_high":9739.41016,"price_low":9592.79004,"price_close":9687.83984,"volume":263590000,"price_adjusted":9687.83984,"ret_adjusted_prices":-0.00226,"ret_closing_prices":-0.00226,"cumret_adjusted_prices":0.85299}
{"ticker":"^DJI","ref_date":"2002-06-05","price_open":9688.53027,"price_high":9800.88965,"price_low":9688.32031,"price_close":9796.7998,"volume":224800000,"price_adjusted":9796.7998,"ret_adjusted_prices":0.01125,"ret_closing_prices":0.01125,"cumret_adjusted_prices":0.86258}
{"ticker":"^DJI","ref_date":"2002-06-06","price_open":9795.7002,"price_high":9802.5498,"price_low":9594.66016,"price_close":9624.63965,"volume":269660000,"price_adjusted":9624.63965,"ret_adjusted_prices":-0.01757,"ret_closing_prices":-0.01757,"cumret_adjusted_prices":0.84743}
{"ticker":"^DJI","ref_date":"2002-06-07","price_open":9592.37988,"price_high":9636.46973,"price_low":9472.54004,"price_close":9589.66992,"volume":366490000,"price_adjusted":9589.66992,"ret_adjusted_prices":-0.00363,"ret_closing_prices":-0.00363,"cumret_adjusted_prices":0.84435}
{"ticker":"^DJI","ref_date":"2002-06-10","price_open":9587.37988,"price_high":9718.08984,"price_low":9562.54004,"price_close":9645.40039,"volume":226060000,"price_adjusted":9645.40039,"ret_adjusted_prices":0.00581,"ret_closing_prices":0.00581,"cumret_adjusted_prices":0.84925}
{"ticker":"^DJI","ref_date":"2002-06-11","price_open":9647.62012,"price_high":9758.7998,"price_low":9508.69043,"price_close":9517.25977,"volume":252640000,"price_adjusted":9517.25977,"ret_adjusted_prices":-0.01329,"ret_closing_prices":-0.01329,"cumret_adjusted_prices":0.83797}
{"ticker":"^DJI","ref_date":"2002-06-12","price_open":9515.12012,"price_high":9624.76953,"price_low":9449.98047,"price_close":9617.70996,"volume":332400000,"price_adjusted":9617.70996,"ret_adjusted_prices":0.01055,"ret_closing_prices":0.01055,"cumret_adjusted_prices":0.84682}
{"ticker":"^DJI","ref_date":"2002-06-13","price_open":9612.87012,"price_high":9625.40039,"price_low":9491.86035,"price_close":9502.7998,"volume":227630000,"price_adjusted":9502.7998,"ret_adjusted_prices":-0.01195,"ret_closing_prices":-0.01195,"cumret_adjusted_prices":0.8367}
{"ticker":"^DJI","ref_date":"2002-06-14","price_open":9498.91992,"price_high":9498.91992,"price_low":9260.99023,"price_close":9474.20996,"volume":286920000,"price_adjusted":9474.20996,"ret_adjusted_prices":-0.00301,"ret_closing_prices":-0.00301,"cumret_adjusted_prices":0.83418}
{"ticker":"^DJI","ref_date":"2002-06-17","price_open":9476.5,"price_high":9687.76953,"price_low":9476.5,"price_close":9687.41992,"volume":247560000,"price_adjusted":9687.41992,"ret_adjusted_prices":0.0225,"ret_closing_prices":0.0225,"cumret_adjusted_prices":0.85295}
{"ticker":"^DJI","ref_date":"2002-06-18","price_open":9684.51953,"price_high":9721.75,"price_low":9636.95996,"price_close":9706.12012,"volume":212730000,"price_adjusted":9706.12012,"ret_adjusted_prices":0.00193,"ret_closing_prices":0.00193,"cumret_adjusted_prices":0.8546}
{"ticker":"^DJI","ref_date":"2002-06-19","price_open":9702,"price_high":9733.38965,"price_low":9542.74023,"price_close":9561.57031,"volume":248010000,"price_adjusted":9561.57031,"ret_adjusted_prices":-0.01489,"ret_closing_prices":-0.01489,"cumret_adjusted_prices":0.84187}
{"ticker":"^DJI","ref_date":"2002-06-20","price_open":9561.63965,"price_high":9573.88965,"price_low":9425.87988,"price_close":9431.76953,"volume":277030000,"price_adjusted":9431.76953,"ret_adjusted_prices":-0.01358,"ret_closing_prices":-0.01358,"cumret_adjusted_prices":0.83044}
{"ticker":"^DJI","ref_date":"2002-06-21","price_open":9430.66016,"price_high":9430.66016,"price_low":9220.62988,"price_close":9253.79004,"volume":416400000,"price_adjusted":9253.79004,"ret_adjusted_prices":-0.01887,"ret_closing_prices":-0.01887,"cumret_adjusted_prices":0.81477}
{"ticker":"^DJI","ref_date":"2002-06-24","price_open":9252.46973,"price_high":9369.9502,"price_low":9083.55957,"price_close":9281.82031,"volume":341190000,"price_adjusted":9281.82031,"ret_adjusted_prices":0.00303,"ret_closing_prices":0.00303,"cumret_adjusted_prices":0.81724}
{"ticker":"^DJI","ref_date":"2002-06-25","price_open":9285.55957,"price_high":9413.08008,"price_low":9111.25,"price_close":9126.82031,"volume":294930000,"price_adjusted":9126.82031,"ret_adjusted_prices":-0.0167,"ret_closing_prices":-0.0167,"cumret_adjusted_prices":0.80359}
{"ticker":"^DJI","ref_date":"2002-06-26","price_open":9108.21973,"price_high":9160.80957,"price_low":8926.57031,"price_close":9120.11035,"volume":407350000,"price_adjusted":9120.11035,"ret_adjusted_prices":-0.00074,"ret_closing_prices":-0.00074,"cumret_adjusted_prices":0.803}
{"ticker":"^DJI","ref_date":"2002-06-27","price_open":9122.12012,"price_high":9269.91992,"price_low":9034.95996,"price_close":9269.91992,"volume":335340000,"price_adjusted":9269.91992,"ret_adjusted_prices":0.01643,"ret_closing_prices":0.01643,"cumret_adjusted_prices":0.81619}
{"ticker":"^DJI","ref_date":"2002-06-28","price_open":9270.33008,"price_high":9362.82031,"price_low":9237.73047,"price_close":9243.25977,"volume":331590000,"price_adjusted":9243.25977,"ret_adjusted_prices":-0.00288,"ret_closing_prices":-0.00288,"cumret_adjusted_prices":0.81385}
{"ticker":"^DJI","ref_date":"2002-07-01","price_open":9239.25,"price_high":9327.44043,"price_low":9106.88965,"price_close":9109.79004,"volume":258620000,"price_adjusted":9109.79004,"ret_adjusted_prices":-0.01444,"ret_closing_prices":-0.01444,"cumret_adjusted_prices":0.80209}
{"ticker":"^DJI","ref_date":"2002-07-02","price_open":9104.9502,"price_high":9135.82031,"price_low":8960.54004,"price_close":9007.75,"volume":313900000,"price_adjusted":9007.75,"ret_adjusted_prices":-0.0112,"ret_closing_prices":-0.0112,"cumret_adjusted_prices":0.79311}
{"ticker":"^DJI","ref_date":"2002-07-03","price_open":9006.37012,"price_high":9070.88965,"price_low":8897.54004,"price_close":9054.96973,"volume":272750000,"price_adjusted":9054.96973,"ret_adjusted_prices":0.00524,"ret_closing_prices":0.00524,"cumret_adjusted_prices":0.79727}
{"ticker":"^DJI","ref_date":"2002-07-05","price_open":9061.54004,"price_high":9379.84961,"price_low":9061.54004,"price_close":9379.5,"volume":143040000,"price_adjusted":9379.5,"ret_adjusted_prices":0.03584,"ret_closing_prices":0.03584,"cumret_adjusted_prices":0.82584}
{"ticker":"^DJI","ref_date":"2002-07-08","price_open":9375.7002,"price_high":9410.37988,"price_low":9240.36035,"price_close":9274.90039,"volume":244270000,"price_adjusted":9274.90039,"ret_adjusted_prices":-0.01115,"ret_closing_prices":-0.01115,"cumret_adjusted_prices":0.81663}
{"ticker":"^DJI","ref_date":"2002-07-09","price_open":9273.37988,"price_high":9318.09961,"price_low":9081.95996,"price_close":9096.08984,"volume":255570000,"price_adjusted":9096.08984,"ret_adjusted_prices":-0.01928,"ret_closing_prices":-0.01928,"cumret_adjusted_prices":0.80089}
{"ticker":"^DJI","ref_date":"2002-07-10","price_open":9098.16016,"price_high":9134.23047,"price_low":8811.7002,"price_close":8813.5,"volume":383600000,"price_adjusted":8813.5,"ret_adjusted_prices":-0.03107,"ret_closing_prices":-0.03107,"cumret_adjusted_prices":0.77601}
{"ticker":"^DJI","ref_date":"2002-07-11","price_open":8812.12012,"price_high":8854.90039,"price_low":8605.33984,"price_close":8801.53027,"volume":413260000,"price_adjusted":8801.53027,"ret_adjusted_prices":-0.00136,"ret_closing_prices":-0.00136,"cumret_adjusted_prices":0.77495}
{"ticker":"^DJI","ref_date":"2002-07-12","price_open":8805.33008,"price_high":8849.21973,"price_low":8599.66016,"price_close":8684.53027,"volume":339060000,"price_adjusted":8684.53027,"ret_adjusted_prices":-0.01329,"ret_closing_prices":-0.01329,"cumret_adjusted_prices":0.76465}
{"ticker":"^DJI","ref_date":"2002-07-15","price_open":8681.28027,"price_high":8681.90039,"price_low":8244.87012,"price_close":8639.19043,"volume":379100000,"price_adjusted":8639.19043,"ret_adjusted_prices":-0.00522,"ret_closing_prices":-0.00522,"cumret_adjusted_prices":0.76066}
{"ticker":"^DJI","ref_date":"2002-07-16","price_open":8635.30957,"price_high":8635.66016,"price_low":8406.4502,"price_close":8473.11035,"volume":364500000,"price_adjusted":8473.11035,"ret_adjusted_prices":-0.01922,"ret_closing_prices":-0.01922,"cumret_adjusted_prices":0.74604}
{"ticker":"^DJI","ref_date":"2002-07-17","price_open":8476.20996,"price_high":8723.37012,"price_low":8452.75977,"price_close":8542.48047,"volume":377580000,"price_adjusted":8542.48047,"ret_adjusted_prices":0.00819,"ret_closing_prices":0.00819,"cumret_adjusted_prices":0.75214}
{"ticker":"^DJI","ref_date":"2002-07-18","price_open":8540.46973,"price_high":8621.9502,"price_low":8404.42969,"price_close":8409.49023,"volume":276320000,"price_adjusted":8409.49023,"ret_adjusted_prices":-0.01557,"ret_closing_prices":-0.01557,"cumret_adjusted_prices":0.74043}
{"ticker":"^DJI","ref_date":"2002-07-19","price_open":8406.09961,"price_high":8406.09961,"price_low":7966.72021,"price_close":8019.25977,"volume":379120000,"price_adjusted":8019.25977,"ret_adjusted_prices":-0.0464,"ret_closing_prices":-0.0464,"cumret_adjusted_prices":0.70608}
{"ticker":"^DJI","ref_date":"2002-07-22","price_open":8015.04004,"price_high":8103.85986,"price_low":7717.29004,"price_close":7784.58008,"volume":477860000,"price_adjusted":7784.58008,"ret_adjusted_prices":-0.02926,"ret_closing_prices":-0.02926,"cumret_adjusted_prices":0.68541}
{"ticker":"^DJI","ref_date":"2002-07-23","price_open":7785.5498,"price_high":7894.41016,"price_low":7682.89014,"price_close":7702.33984,"volume":528730000,"price_adjusted":7702.33984,"ret_adjusted_prices":-0.01056,"ret_closing_prices":-0.01056,"cumret_adjusted_prices":0.67817}
{"ticker":"^DJI","ref_date":"2002-07-24","price_open":7698.45996,"price_high":8202.01953,"price_low":7532.66016,"price_close":8191.29004,"volume":568650000,"price_adjusted":8191.29004,"ret_adjusted_prices":0.06348,"ret_closing_prices":0.06348,"cumret_adjusted_prices":0.72122}
{"ticker":"^DJI","ref_date":"2002-07-25","price_open":8185.89014,"price_high":8309.38965,"price_low":7945.9502,"price_close":8186.31006,"volume":442460000,"price_adjusted":8186.31006,"ret_adjusted_prices":-0.00061,"ret_closing_prices":-0.00061,"cumret_adjusted_prices":0.72078}
{"ticker":"^DJI","ref_date":"2002-07-26","price_open":8192.61035,"price_high":8267.71973,"price_low":8114.58984,"price_close":8264.38965,"volume":306600000,"price_adjusted":8264.38965,"ret_adjusted_prices":0.00954,"ret_closing_prices":0.00954,"cumret_adjusted_prices":0.72766}
{"ticker":"^DJI","ref_date":"2002-07-29","price_open":8267.99023,"price_high":8711.87988,"price_low":8267.99023,"price_close":8711.87988,"volume":328750000,"price_adjusted":8711.87988,"ret_adjusted_prices":0.05415,"ret_closing_prices":0.05415,"cumret_adjusted_prices":0.76706}
{"ticker":"^DJI","ref_date":"2002-07-30","price_open":8707.03027,"price_high":8762.13965,"price_low":8540.12012,"price_close":8680.03027,"volume":332810000,"price_adjusted":8680.03027,"ret_adjusted_prices":-0.00366,"ret_closing_prices":-0.00366,"cumret_adjusted_prices":0.76425}
{"ticker":"^DJI","ref_date":"2002-07-31","price_open":8678.65039,"price_high":8736.73047,"price_low":8537.09961,"price_close":8736.58984,"volume":328050000,"price_adjusted":8736.58984,"ret_adjusted_prices":0.00652,"ret_closing_prices":0.00652,"cumret_adjusted_prices":0.76923}
{"ticker":"^DJI","ref_date":"2002-08-01","price_open":8732.58008,"price_high":8734.30957,"price_low":8479.90039,"price_close":8506.62012,"volume":306600000,"price_adjusted":8506.62012,"ret_adjusted_prices":-0.02632,"ret_closing_prices":-0.02632,"cumret_adjusted_prices":0.74899}
{"ticker":"^DJI","ref_date":"2002-08-02","price_open":8504.95996,"price_high":8508.76953,"price_low":8203.82031,"price_close":8313.12988,"volume":298050000,"price_adjusted":8313.12988,"ret_adjusted_prices":-0.02275,"ret_closing_prices":-0.02275,"cumret_adjusted_prices":0.73195}
{"ticker":"^DJI","ref_date":"2002-08-05","price_open":8312.91992,"price_high":8312.91992,"price_low":8030.81982,"price_close":8043.62988,"volume":281930000,"price_adjusted":8043.62988,"ret_adjusted_prices":-0.03242,"ret_closing_prices":-0.03242,"cumret_adjusted_prices":0.70822}
{"ticker":"^DJI","ref_date":"2002-08-06","price_open":8049.93018,"price_high":8418.15039,"price_low":8049.93018,"price_close":8274.08984,"volume":303670000,"price_adjusted":8274.08984,"ret_adjusted_prices":0.02865,"ret_closing_prices":0.02865,"cumret_adjusted_prices":0.72851}
{"ticker":"^DJI","ref_date":"2002-08-07","price_open":8282.25,"price_high":8460.16992,"price_low":8214.62012,"price_close":8456.15039,"volume":282860000,"price_adjusted":8456.15039,"ret_adjusted_prices":0.022,"ret_closing_prices":0.022,"cumret_adjusted_prices":0.74454}
{"ticker":"^DJI","ref_date":"2002-08-08","price_open":8456.29004,"price_high":8717.41992,"price_low":8430.33008,"price_close":8712.01953,"volume":308760000,"price_adjusted":8712.01953,"ret_adjusted_prices":0.03026,"ret_closing_prices":0.03026,"cumret_adjusted_prices":0.76707}
{"ticker":"^DJI","ref_date":"2002-08-09","price_open":8707.24023,"price_high":8796.67969,"price_low":8575.98047,"price_close":8745.4502,"volume":240400000,"price_adjusted":8745.4502,"ret_adjusted_prices":0.00384,"ret_closing_prices":0.00384,"cumret_adjusted_prices":0.77001}
{"ticker":"^DJI","ref_date":"2002-08-12","price_open":8741.91992,"price_high":8742.05957,"price_low":8582.00977,"price_close":8688.88965,"volume":194200000,"price_adjusted":8688.88965,"ret_adjusted_prices":-0.00647,"ret_closing_prices":-0.00647,"cumret_adjusted_prices":0.76503}
{"ticker":"^DJI","ref_date":"2002-08-13","price_open":8683.15039,"price_high":8745.51953,"price_low":8473.32031,"price_close":8482.38965,"volume":263650000,"price_adjusted":8482.38965,"ret_adjusted_prices":-0.02377,"ret_closing_prices":-0.02377,"cumret_adjusted_prices":0.74685}
{"ticker":"^DJI","ref_date":"2002-08-14","price_open":8479.13965,"price_high":8748.29004,"price_low":8353.07031,"price_close":8743.30957,"volume":308960000,"price_adjusted":8743.30957,"ret_adjusted_prices":0.03076,"ret_closing_prices":0.03076,"cumret_adjusted_prices":0.76983}
{"ticker":"^DJI","ref_date":"2002-08-15","price_open":8745.04004,"price_high":8854.20996,"price_low":8687.91992,"price_close":8818.13965,"volume":285810000,"price_adjusted":8818.13965,"ret_adjusted_prices":0.00856,"ret_closing_prices":0.00856,"cumret_adjusted_prices":0.77641}
{"ticker":"^DJI","ref_date":"2002-08-16","price_open":8813.07031,"price_high":8837.51953,"price_low":8709.38965,"price_close":8778.05957,"volume":250960000,"price_adjusted":8778.05957,"ret_adjusted_prices":-0.00455,"ret_closing_prices":-0.00455,"cumret_adjusted_prices":0.77289}
{"ticker":"^DJI","ref_date":"2002-08-19","price_open":8777.08984,"price_high":8994.12012,"price_low":8753.51953,"price_close":8990.79004,"volume":250510000,"price_adjusted":8990.79004,"ret_adjusted_prices":0.02423,"ret_closing_prices":0.02423,"cumret_adjusted_prices":0.79162}
{"ticker":"^DJI","ref_date":"2002-08-20","price_open":8986.5,"price_high":8986.5,"price_low":8822.01953,"price_close":8872.07031,"volume":250310000,"price_adjusted":8872.07031,"ret_adjusted_prices":-0.0132,"ret_closing_prices":-0.0132,"cumret_adjusted_prices":0.78116}
{"ticker":"^DJI","ref_date":"2002-08-21","price_open":8866.13965,"price_high":8974.36035,"price_low":8798.88965,"price_close":8957.23047,"volume":280710000,"price_adjusted":8957.23047,"ret_adjusted_prices":0.0096,"ret_closing_prices":0.0096,"cumret_adjusted_prices":0.78866}
{"ticker":"^DJI","ref_date":"2002-08-22","price_open":8961.17969,"price_high":9077.00977,"price_low":8926.91992,"price_close":9053.63965,"volume":236710000,"price_adjusted":9053.63965,"ret_adjusted_prices":0.01076,"ret_closing_prices":0.01076,"cumret_adjusted_prices":0.79715}
{"ticker":"^DJI","ref_date":"2002-08-23","price_open":9051.49023,"price_high":9051.49023,"price_low":8829.95996,"price_close":8872.95996,"volume":208070000,"price_adjusted":8872.95996,"ret_adjusted_prices":-0.01996,"ret_closing_prices":-0.01996,"cumret_adjusted_prices":0.78124}
{"ticker":"^DJI","ref_date":"2002-08-26","price_open":8873.92969,"price_high":8949.53027,"price_low":8756.01953,"price_close":8919.00977,"volume":187120000,"price_adjusted":8919.00977,"ret_adjusted_prices":0.00519,"ret_closing_prices":0.00519,"cumret_adjusted_prices":0.7853}
{"ticker":"^DJI","ref_date":"2002-08-27","price_open":8917.49023,"price_high":9017.01953,"price_low":8782.03027,"price_close":8824.41016,"volume":231250000,"price_adjusted":8824.41016,"ret_adjusted_prices":-0.01061,"ret_closing_prices":-0.01061,"cumret_adjusted_prices":0.77697}
{"ticker":"^DJI","ref_date":"2002-08-28","price_open":8823.92969,"price_high":8823.99023,"price_low":8646.19043,"price_close":8694.08984,"volume":219470000,"price_adjusted":8694.08984,"ret_adjusted_prices":-0.01477,"ret_closing_prices":-0.01477,"cumret_adjusted_prices":0.76549}
{"ticker":"^DJI","ref_date":"2002-08-29","price_open":8690.69043,"price_high":8742.00977,"price_low":8558.01953,"price_close":8670.99023,"volume":224250000,"price_adjusted":8670.99023,"ret_adjusted_prices":-0.00266,"ret_closing_prices":-0.00266,"cumret_adjusted_prices":0.76346}
{"ticker":"^DJI","ref_date":"2002-08-30","price_open":8669.25977,"price_high":8783.34961,"price_low":8605.87012,"price_close":8663.5,"volume":177100000,"price_adjusted":8663.5,"ret_adjusted_prices":-0.00086,"ret_closing_prices":-0.00086,"cumret_adjusted_prices":0.7628}
{"ticker":"^DJI","ref_date":"2002-09-03","price_open":8659.26953,"price_high":8659.26953,"price_low":8304.2998,"price_close":8308.0498,"volume":267290000,"price_adjusted":8308.0498,"ret_adjusted_prices":-0.04103,"ret_closing_prices":-0.04103,"cumret_adjusted_prices":0.7315}
{"ticker":"^DJI","ref_date":"2002-09-04","price_open":8308.53027,"price_high":8452.58984,"price_low":8280.40039,"price_close":8425.12012,"volume":273410000,"price_adjusted":8425.12012,"ret_adjusted_prices":0.01409,"ret_closing_prices":0.01409,"cumret_adjusted_prices":0.74181}
{"ticker":"^DJI","ref_date":"2002-09-05","price_open":8420.2002,"price_high":8420.2002,"price_low":8217.0498,"price_close":8283.7002,"volume":285590000,"price_adjusted":8283.7002,"ret_adjusted_prices":-0.01679,"ret_closing_prices":-0.01679,"cumret_adjusted_prices":0.72936}
{"ticker":"^DJI","ref_date":"2002-09-06","price_open":8296.45996,"price_high":8474.70996,"price_low":8296.45996,"price_close":8427.2002,"volume":253650000,"price_adjusted":8427.2002,"ret_adjusted_prices":0.01732,"ret_closing_prices":0.01732,"cumret_adjusted_prices":0.74199}
{"ticker":"^DJI","ref_date":"2002-09-09","price_open":8425.87988,"price_high":8558.00977,"price_low":8315.46973,"price_close":8519.37988,"volume":230080000,"price_adjusted":8519.37988,"ret_adjusted_prices":0.01094,"ret_closing_prices":0.01094,"cumret_adjusted_prices":0.75011}
{"ticker":"^DJI","ref_date":"2002-09-10","price_open":8520.13965,"price_high":8602.61035,"price_low":8502.32031,"price_close":8602.61035,"volume":220350000,"price_adjusted":8602.61035,"ret_adjusted_prices":0.00977,"ret_closing_prices":0.00977,"cumret_adjusted_prices":0.75744}
{"ticker":"^DJI","ref_date":"2002-09-11","price_open":8604.26953,"price_high":8726.90039,"price_low":8570.21973,"price_close":8581.16992,"volume":185470000,"price_adjusted":8581.16992,"ret_adjusted_prices":-0.00249,"ret_closing_prices":-0.00249,"cumret_adjusted_prices":0.75555}
{"ticker":"^DJI","ref_date":"2002-09-12","price_open":8574.94043,"price_high":8574.94043,"price_low":8359.08984,"price_close":8379.41016,"volume":222760000,"price_adjusted":8379.41016,"ret_adjusted_prices":-0.02351,"ret_closing_prices":-0.02351,"cumret_adjusted_prices":0.73779}
{"ticker":"^DJI","ref_date":"2002-09-13","price_open":8377.67969,"price_high":8378.44043,"price_low":8247.83984,"price_close":8312.69043,"volume":248270000,"price_adjusted":8312.69043,"ret_adjusted_prices":-0.00796,"ret_closing_prices":-0.00796,"cumret_adjusted_prices":0.73191}
{"ticker":"^DJI","ref_date":"2002-09-16","price_open":8311.79004,"price_high":8389.25977,"price_low":8257.69043,"price_close":8380.17969,"volume":189900000,"price_adjusted":8380.17969,"ret_adjusted_prices":0.00812,"ret_closing_prices":0.00812,"cumret_adjusted_prices":0.73785}
{"ticker":"^DJI","ref_date":"2002-09-17","price_open":8386.34961,"price_high":8482.33984,"price_low":8192.00977,"price_close":8207.5498,"volume":260470000,"price_adjusted":8207.5498,"ret_adjusted_prices":-0.0206,"ret_closing_prices":-0.0206,"cumret_adjusted_prices":0.72265}
{"ticker":"^DJI","ref_date":"2002-09-18","price_open":8203.07031,"price_high":8253.32031,"price_low":8051.91016,"price_close":8172.4502,"volume":289370000,"price_adjusted":8172.4502,"ret_adjusted_prices":-0.00428,"ret_closing_prices":-0.00428,"cumret_adjusted_prices":0.71956}
{"ticker":"^DJI","ref_date":"2002-09-19","price_open":8170.6499,"price_high":8170.6499,"price_low":7939.83008,"price_close":7942.39014,"volume":276320000,"price_adjusted":7942.39014,"ret_adjusted_prices":-0.02815,"ret_closing_prices":-0.02815,"cumret_adjusted_prices":0.69931}
{"ticker":"^DJI","ref_date":"2002-09-20","price_open":7945.93018,"price_high":8017.37012,"price_low":7922.06982,"price_close":7986.02002,"volume":431280000,"price_adjusted":7986.02002,"ret_adjusted_prices":0.00549,"ret_closing_prices":0.00549,"cumret_adjusted_prices":0.70315}
{"ticker":"^DJI","ref_date":"2002-09-23","price_open":7984.77002,"price_high":7984.77002,"price_low":7788.41992,"price_close":7872.1499,"volume":268190000,"price_adjusted":7872.1499,"ret_adjusted_prices":-0.01426,"ret_closing_prices":-0.01426,"cumret_adjusted_prices":0.69312}
{"ticker":"^DJI","ref_date":"2002-09-24","price_open":7871.22998,"price_high":7871.22998,"price_low":7666,"price_close":7683.12988,"volume":336190000,"price_adjusted":7683.12988,"ret_adjusted_prices":-0.02401,"ret_closing_prices":-0.02401,"cumret_adjusted_prices":0.67648}
{"ticker":"^DJI","ref_date":"2002-09-25","price_open":7687.16016,"price_high":7891.27979,"price_low":7665.66016,"price_close":7841.81982,"volume":328040000,"price_adjusted":7841.81982,"ret_adjusted_prices":0.02065,"ret_closing_prices":0.02065,"cumret_adjusted_prices":0.69045}
{"ticker":"^DJI","ref_date":"2002-09-26","price_open":7844.62012,"price_high":8012.41992,"price_low":7844.62012,"price_close":7997.12012,"volume":334600000,"price_adjusted":7997.12012,"ret_adjusted_prices":0.0198,"ret_closing_prices":0.0198,"cumret_adjusted_prices":0.70413}
{"ticker":"^DJI","ref_date":"2002-09-27","price_open":7996.00977,"price_high":7996.00977,"price_low":7694.72021,"price_close":7701.4502,"volume":327120000,"price_adjusted":7701.4502,"ret_adjusted_prices":-0.03697,"ret_closing_prices":-0.03697,"cumret_adjusted_prices":0.67809}
{"ticker":"^DJI","ref_date":"2002-09-30","price_open":7698.81006,"price_high":7698.81006,"price_low":7460.77979,"price_close":7591.93018,"volume":373450000,"price_adjusted":7591.93018,"ret_adjusted_prices":-0.01422,"ret_closing_prices":-0.01422,"cumret_adjusted_prices":0.66845}
{"ticker":"^DJI","ref_date":"2002-10-01","price_open":7593.04004,"price_high":7940.58984,"price_low":7593.04004,"price_close":7938.79004,"volume":339910000,"price_adjusted":7938.79004,"ret_adjusted_prices":0.04569,"ret_closing_prices":0.04569,"cumret_adjusted_prices":0.69899}
{"ticker":"^DJI","ref_date":"2002-10-02","price_open":7936.56982,"price_high":7969.37012,"price_low":7742.02002,"price_close":7755.60986,"volume":322970000,"price_adjusted":7755.60986,"ret_adjusted_prices":-0.02307,"ret_closing_prices":-0.02307,"cumret_adjusted_prices":0.68286}
{"ticker":"^DJI","ref_date":"2002-10-03","price_open":7753.45996,"price_high":7913.47021,"price_low":7693.33008,"price_close":7717.18994,"volume":316980000,"price_adjusted":7717.18994,"ret_adjusted_prices":-0.00495,"ret_closing_prices":-0.00495,"cumret_adjusted_prices":0.67948}
{"ticker":"^DJI","ref_date":"2002-10-04","price_open":7719.33984,"price_high":7784.81006,"price_low":7472.00977,"price_close":7528.3999,"volume":338800000,"price_adjusted":7528.3999,"ret_adjusted_prices":-0.02446,"ret_closing_prices":-0.02446,"cumret_adjusted_prices":0.66286}
{"ticker":"^DJI","ref_date":"2002-10-07","price_open":7528.68018,"price_high":7637.91016,"price_low":7404.93994,"price_close":7422.83984,"volume":300960000,"price_adjusted":7422.83984,"ret_adjusted_prices":-0.01402,"ret_closing_prices":-0.01402,"cumret_adjusted_prices":0.65356}
{"ticker":"^DJI","ref_date":"2002-10-08","price_open":7425.81982,"price_high":7622.66016,"price_low":7331.41992,"price_close":7501.49023,"volume":377960000,"price_adjusted":7501.49023,"ret_adjusted_prices":0.0106,"ret_closing_prices":0.0106,"cumret_adjusted_prices":0.66049}
{"ticker":"^DJI","ref_date":"2002-10-09","price_open":7499.95996,"price_high":7500.02979,"price_low":7282.39014,"price_close":7286.27002,"volume":377870000,"price_adjusted":7286.27002,"ret_adjusted_prices":-0.02869,"ret_closing_prices":-0.02869,"cumret_adjusted_prices":0.64154}
{"ticker":"^DJI","ref_date":"2002-10-10","price_open":7286.33984,"price_high":7560.93018,"price_low":7197.49023,"price_close":7533.9502,"volume":393740000,"price_adjusted":7533.9502,"ret_adjusted_prices":0.03399,"ret_closing_prices":0.03399,"cumret_adjusted_prices":0.66335}
{"ticker":"^DJI","ref_date":"2002-10-11","price_open":7540.74023,"price_high":7901.25977,"price_low":7540.74023,"price_close":7850.29004,"volume":351520000,"price_adjusted":7850.29004,"ret_adjusted_prices":0.04199,"ret_closing_prices":0.04199,"cumret_adjusted_prices":0.6912}
{"ticker":"^DJI","ref_date":"2002-10-14","price_open":7848.20996,"price_high":7915,"price_low":7745.7002,"price_close":7877.3999,"volume":228340000,"price_adjusted":7877.3999,"ret_adjusted_prices":0.00345,"ret_closing_prices":0.00345,"cumret_adjusted_prices":0.69359}
{"ticker":"^DJI","ref_date":"2002-10-15","price_open":7883.22998,"price_high":8255.67969,"price_low":7883.22998,"price_close":8255.67969,"volume":410910000,"price_adjusted":8255.67969,"ret_adjusted_prices":0.04802,"ret_closing_prices":0.04802,"cumret_adjusted_prices":0.72689}
{"ticker":"^DJI","ref_date":"2002-10-16","price_open":8232.09961,"price_high":8232.09961,"price_low":8013.41016,"price_close":8036.02979,"volume":385800000,"price_adjusted":8036.02979,"ret_adjusted_prices":-0.02661,"ret_closing_prices":-0.02661,"cumret_adjusted_prices":0.70755}
{"ticker":"^DJI","ref_date":"2002-10-17","price_open":8038.31006,"price_high":8318.4502,"price_low":8038.24023,"price_close":8275.04004,"volume":390240000,"price_adjusted":8275.04004,"ret_adjusted_prices":0.02974,"ret_closing_prices":0.02974,"cumret_adjusted_prices":0.7286}
{"ticker":"^DJI","ref_date":"2002-10-18","price_open":8287.71973,"price_high":8331.55957,"price_low":8147.2002,"price_close":8322.40039,"volume":319260000,"price_adjusted":8322.40039,"ret_adjusted_prices":0.00572,"ret_closing_prices":0.00572,"cumret_adjusted_prices":0.73277}
{"ticker":"^DJI","ref_date":"2002-10-21","price_open":8320.74023,"price_high":8547.83008,"price_low":8230.5,"price_close":8538.24023,"volume":311250000,"price_adjusted":8538.24023,"ret_adjusted_prices":0.02593,"ret_closing_prices":0.02593,"cumret_adjusted_prices":0.75177}
{"ticker":"^DJI","ref_date":"2002-10-22","price_open":8534.08008,"price_high":8534.08008,"price_low":8376.15039,"price_close":8450.16016,"volume":294820000,"price_adjusted":8450.16016,"ret_adjusted_prices":-0.01032,"ret_closing_prices":-0.01032,"cumret_adjusted_prices":0.74402}
{"ticker":"^DJI","ref_date":"2002-10-23","price_open":8448.55957,"price_high":8494.75977,"price_low":8294.37988,"price_close":8494.26953,"volume":332100000,"price_adjusted":8494.26953,"ret_adjusted_prices":0.00522,"ret_closing_prices":0.00522,"cumret_adjusted_prices":0.7479}
{"ticker":"^DJI","ref_date":"2002-10-24","price_open":8495.37988,"price_high":8558.62988,"price_low":8277.87012,"price_close":8317.33984,"volume":303020000,"price_adjusted":8317.33984,"ret_adjusted_prices":-0.02083,"ret_closing_prices":-0.02083,"cumret_adjusted_prices":0.73232}
{"ticker":"^DJI","ref_date":"2002-10-25","price_open":8317.48047,"price_high":8445.2998,"price_low":8258.51953,"price_close":8443.99023,"volume":242650000,"price_adjusted":8443.99023,"ret_adjusted_prices":0.01523,"ret_closing_prices":0.01523,"cumret_adjusted_prices":0.74347}
{"ticker":"^DJI","ref_date":"2002-10-28","price_open":8448.98047,"price_high":8531.4502,"price_low":8325.4502,"price_close":8368.04004,"volume":290400000,"price_adjusted":8368.04004,"ret_adjusted_prices":-0.00899,"ret_closing_prices":-0.00899,"cumret_adjusted_prices":0.73678}
{"ticker":"^DJI","ref_date":"2002-10-29","price_open":8367.28027,"price_high":8399.74023,"price_low":8198.04004,"price_close":8368.94043,"volume":287600000,"price_adjusted":8368.94043,"ret_adjusted_prices":0.00011,"ret_closing_prices":0.00011,"cumret_adjusted_prices":0.73686}
{"ticker":"^DJI","ref_date":"2002-10-30","price_open":8363.9502,"price_high":8459.30957,"price_low":8307.41992,"price_close":8427.41016,"volume":290370000,"price_adjusted":8427.41016,"ret_adjusted_prices":0.00699,"ret_closing_prices":0.00699,"cumret_adjusted_prices":0.74201}
{"ticker":"^DJI","ref_date":"2002-10-31","price_open":8427.33984,"price_high":8493.91992,"price_low":8336.33984,"price_close":8397.03027,"volume":291380000,"price_adjusted":8397.03027,"ret_adjusted_prices":-0.0036,"ret_closing_prices":-0.0036,"cumret_adjusted_prices":0.73934}
{"ticker":"^DJI","ref_date":"2002-11-01","price_open":8395.63965,"price_high":8542.26953,"price_low":8309.5,"price_close":8517.63965,"volume":281290000,"price_adjusted":8517.63965,"ret_adjusted_prices":0.01436,"ret_closing_prices":0.01436,"cumret_adjusted_prices":0.74996}
{"ticker":"^DJI","ref_date":"2002-11-04","price_open":8521.59961,"price_high":8730.63965,"price_low":8521.59961,"price_close":8571.59961,"volume":336230000,"price_adjusted":8571.59961,"ret_adjusted_prices":0.00634,"ret_closing_prices":0.00634,"cumret_adjusted_prices":0.75471}
{"ticker":"^DJI","ref_date":"2002-11-05","price_open":8568.75977,"price_high":8691.37988,"price_low":8544.41992,"price_close":8678.26953,"volume":252030000,"price_adjusted":8678.26953,"ret_adjusted_prices":0.01244,"ret_closing_prices":0.01244,"cumret_adjusted_prices":0.7641}
{"ticker":"^DJI","ref_date":"2002-11-06","price_open":8677.16992,"price_high":8800,"price_low":8590.19043,"price_close":8771.00977,"volume":321670000,"price_adjusted":8771.00977,"ret_adjusted_prices":0.01069,"ret_closing_prices":0.01069,"cumret_adjusted_prices":0.77227}
{"ticker":"^DJI","ref_date":"2002-11-07","price_open":8766.08008,"price_high":8766.21973,"price_low":8549.82031,"price_close":8586.24023,"volume":328020000,"price_adjusted":8586.24023,"ret_adjusted_prices":-0.02107,"ret_closing_prices":-0.02107,"cumret_adjusted_prices":0.756}
{"ticker":"^DJI","ref_date":"2002-11-08","price_open":8585.75,"price_high":8668.91016,"price_low":8498.91992,"price_close":8537.12988,"volume":250130000,"price_adjusted":8537.12988,"ret_adjusted_prices":-0.00572,"ret_closing_prices":-0.00572,"cumret_adjusted_prices":0.75167}
{"ticker":"^DJI","ref_date":"2002-11-11","price_open":8535.80957,"price_high":8535.87988,"price_low":8349.53027,"price_close":8358.9502,"volume":213540000,"price_adjusted":8358.9502,"ret_adjusted_prices":-0.02087,"ret_closing_prices":-0.02087,"cumret_adjusted_prices":0.73598}
{"ticker":"^DJI","ref_date":"2002-11-12","price_open":8356.73047,"price_high":8504.66992,"price_low":8356.73047,"price_close":8386,"volume":275330000,"price_adjusted":8386,"ret_adjusted_prices":0.00324,"ret_closing_prices":0.00324,"cumret_adjusted_prices":0.73837}
{"ticker":"^DJI","ref_date":"2002-11-13","price_open":8380.32031,"price_high":8493.50977,"price_low":8298.67969,"price_close":8398.49023,"volume":301160000,"price_adjusted":8398.49023,"ret_adjusted_prices":0.00149,"ret_closing_prices":0.00149,"cumret_adjusted_prices":0.73947}
{"ticker":"^DJI","ref_date":"2002-11-14","price_open":8403.69043,"price_high":8545.11035,"price_low":8403.69043,"price_close":8542.12988,"volume":267380000,"price_adjusted":8542.12988,"ret_adjusted_prices":0.0171,"ret_closing_prices":0.0171,"cumret_adjusted_prices":0.75211}
{"ticker":"^DJI","ref_date":"2002-11-15","price_open":8535.63965,"price_high":8583.9502,"price_low":8460.76953,"price_close":8579.08984,"volume":290040000,"price_adjusted":8579.08984,"ret_adjusted_prices":0.00433,"ret_closing_prices":0.00433,"cumret_adjusted_prices":0.75537}
{"ticker":"^DJI","ref_date":"2002-11-18","price_open":8579.74023,"price_high":8636.24023,"price_low":8480.67969,"price_close":8486.57031,"volume":232900000,"price_adjusted":8486.57031,"ret_adjusted_prices":-0.01078,"ret_closing_prices":-0.01078,"cumret_adjusted_prices":0.74722}
{"ticker":"^DJI","ref_date":"2002-11-19","price_open":8484.92969,"price_high":8546.83984,"price_low":8405.12012,"price_close":8474.78027,"volume":263730000,"price_adjusted":8474.78027,"ret_adjusted_prices":-0.00139,"ret_closing_prices":-0.00139,"cumret_adjusted_prices":0.74618}
{"ticker":"^DJI","ref_date":"2002-11-20","price_open":8469.57031,"price_high":8643.03027,"price_low":8439.05957,"price_close":8623.00977,"volume":299740000,"price_adjusted":8623.00977,"ret_adjusted_prices":0.01749,"ret_closing_prices":0.01749,"cumret_adjusted_prices":0.75923}
{"ticker":"^DJI","ref_date":"2002-11-21","price_open":8625.48047,"price_high":8856.57031,"price_low":8625.48047,"price_close":8845.15039,"volume":399040000,"price_adjusted":8845.15039,"ret_adjusted_prices":0.02576,"ret_closing_prices":0.02576,"cumret_adjusted_prices":0.77879}
{"ticker":"^DJI","ref_date":"2002-11-22","price_open":8842.41016,"price_high":8880.38965,"price_low":8801,"price_close":8804.83984,"volume":279420000,"price_adjusted":8804.83984,"ret_adjusted_prices":-0.00456,"ret_closing_prices":-0.00456,"cumret_adjusted_prices":0.77524}
{"ticker":"^DJI","ref_date":"2002-11-25","price_open":8804.96973,"price_high":8868.87012,"price_low":8756.01953,"price_close":8849.40039,"volume":228250000,"price_adjusted":8849.40039,"ret_adjusted_prices":0.00506,"ret_closing_prices":0.00506,"cumret_adjusted_prices":0.77917}
{"ticker":"^DJI","ref_date":"2002-11-26","price_open":8844.12012,"price_high":8844.40039,"price_low":8670.17969,"price_close":8676.41992,"volume":254320000,"price_adjusted":8676.41992,"ret_adjusted_prices":-0.01955,"ret_closing_prices":-0.01955,"cumret_adjusted_prices":0.76394}
{"ticker":"^DJI","ref_date":"2002-11-27","price_open":8678.95996,"price_high":8939.91016,"price_low":8678.95996,"price_close":8931.67969,"volume":226450000,"price_adjusted":8931.67969,"ret_adjusted_prices":0.02942,"ret_closing_prices":0.02942,"cumret_adjusted_prices":0.78641}
{"ticker":"^DJI","ref_date":"2002-11-29","price_open":8933.66992,"price_high":8950.33008,"price_low":8891.29004,"price_close":8896.08984,"volume":109700000,"price_adjusted":8896.08984,"ret_adjusted_prices":-0.00398,"ret_closing_prices":-0.00398,"cumret_adjusted_prices":0.78328}
{"ticker":"^DJI","ref_date":"2002-12-02","price_open":8902.9502,"price_high":9043.37012,"price_low":8787.15039,"price_close":8862.57031,"volume":282090000,"price_adjusted":8862.57031,"ret_adjusted_prices":-0.00377,"ret_closing_prices":-0.00377,"cumret_adjusted_prices":0.78033}
{"ticker":"^DJI","ref_date":"2002-12-03","price_open":8861.12988,"price_high":8861.12988,"price_low":8721.87988,"price_close":8742.92969,"volume":240680000,"price_adjusted":8742.92969,"ret_adjusted_prices":-0.0135,"ret_closing_prices":-0.0135,"cumret_adjusted_prices":0.76979}
{"ticker":"^DJI","ref_date":"2002-12-04","price_open":8734.21973,"price_high":8811.62012,"price_low":8653.37988,"price_close":8737.84961,"volume":283220000,"price_adjusted":8737.84961,"ret_adjusted_prices":-0.00058,"ret_closing_prices":-0.00058,"cumret_adjusted_prices":0.76935}
{"ticker":"^DJI","ref_date":"2002-12-05","price_open":8740.66016,"price_high":8769.0498,"price_low":8608.75,"price_close":8623.28027,"volume":241330000,"price_adjusted":8623.28027,"ret_adjusted_prices":-0.01311,"ret_closing_prices":-0.01311,"cumret_adjusted_prices":0.75926}
{"ticker":"^DJI","ref_date":"2002-12-06","price_open":8620.87988,"price_high":8679.50977,"price_low":8501.86035,"price_close":8645.76953,"volume":242140000,"price_adjusted":8645.76953,"ret_adjusted_prices":0.00261,"ret_closing_prices":0.00261,"cumret_adjusted_prices":0.76124}
{"ticker":"^DJI","ref_date":"2002-12-09","price_open":8643.99023,"price_high":8643.99023,"price_low":8473,"price_close":8473.41016,"volume":227690000,"price_adjusted":8473.41016,"ret_adjusted_prices":-0.01994,"ret_closing_prices":-0.01994,"cumret_adjusted_prices":0.74606}
{"ticker":"^DJI","ref_date":"2002-12-10","price_open":8473.61035,"price_high":8578.99023,"price_low":8469.5498,"price_close":8574.25977,"volume":224650000,"price_adjusted":8574.25977,"ret_adjusted_prices":0.0119,"ret_closing_prices":0.0119,"cumret_adjusted_prices":0.75494}
{"ticker":"^DJI","ref_date":"2002-12-11","price_open":8571.51953,"price_high":8625.88965,"price_low":8487.53027,"price_close":8589.13965,"volume":219990000,"price_adjusted":8589.13965,"ret_adjusted_prices":0.00174,"ret_closing_prices":0.00174,"cumret_adjusted_prices":0.75625}
{"ticker":"^DJI","ref_date":"2002-12-12","price_open":8590.99023,"price_high":8615.12988,"price_low":8510.83984,"price_close":8538.40039,"volume":206020000,"price_adjusted":8538.40039,"ret_adjusted_prices":-0.00591,"ret_closing_prices":-0.00591,"cumret_adjusted_prices":0.75178}
{"ticker":"^DJI","ref_date":"2002-12-13","price_open":8536.07031,"price_high":8536.07031,"price_low":8422.94043,"price_close":8433.70996,"volume":213100000,"price_adjusted":8433.70996,"ret_adjusted_prices":-0.01226,"ret_closing_prices":-0.01226,"cumret_adjusted_prices":0.74257}
{"ticker":"^DJI","ref_date":"2002-12-16","price_open":8436.58984,"price_high":8627.54004,"price_low":8434.74023,"price_close":8627.40039,"volume":207040000,"price_adjusted":8627.40039,"ret_adjusted_prices":0.02297,"ret_closing_prices":0.02297,"cumret_adjusted_prices":0.75962}
{"ticker":"^DJI","ref_date":"2002-12-17","price_open":8626.99023,"price_high":8638.63965,"price_low":8525.03027,"price_close":8535.38965,"volume":224130000,"price_adjusted":8535.38965,"ret_adjusted_prices":-0.01066,"ret_closing_prices":-0.01066,"cumret_adjusted_prices":0.75152}
{"ticker":"^DJI","ref_date":"2002-12-18","price_open":8531.30957,"price_high":8531.37988,"price_low":8407.71973,"price_close":8447.34961,"volume":227620000,"price_adjusted":8447.34961,"ret_adjusted_prices":-0.01031,"ret_closing_prices":-0.01031,"cumret_adjusted_prices":0.74377}
{"ticker":"^DJI","ref_date":"2002-12-19","price_open":8441.94043,"price_high":8505.23047,"price_low":8327.78027,"price_close":8364.7998,"volume":249130000,"price_adjusted":8364.7998,"ret_adjusted_prices":-0.00977,"ret_closing_prices":-0.00977,"cumret_adjusted_prices":0.7365}
{"ticker":"^DJI","ref_date":"2002-12-20","price_open":8367.41016,"price_high":8513.65039,"price_low":8367.41016,"price_close":8511.32031,"volume":386140000,"price_adjusted":8511.32031,"ret_adjusted_prices":0.01752,"ret_closing_prices":0.01752,"cumret_adjusted_prices":0.7494}
{"ticker":"^DJI","ref_date":"2002-12-23","price_open":8511.38965,"price_high":8554.04004,"price_low":8462.63965,"price_close":8493.29004,"volume":184910000,"price_adjusted":8493.29004,"ret_adjusted_prices":-0.00212,"ret_closing_prices":-0.00212,"cumret_adjusted_prices":0.74781}
{"ticker":"^DJI","ref_date":"2002-12-24","price_open":8491.99023,"price_high":8491.99023,"price_low":8443.65039,"price_close":8448.11035,"volume":81600000,"price_adjusted":8448.11035,"ret_adjusted_prices":-0.00532,"ret_closing_prices":-0.00532,"cumret_adjusted_prices":0.74383}
{"ticker":"^DJI","ref_date":"2002-12-26","price_open":8448.86035,"price_high":8565.00977,"price_low":8408.70996,"price_close":8432.61035,"volume":130760000,"price_adjusted":8432.61035,"ret_adjusted_prices":-0.00183,"ret_closing_prices":-0.00183,"cumret_adjusted_prices":0.74247}
{"ticker":"^DJI","ref_date":"2002-12-27","price_open":8429.28027,"price_high":8449.41016,"price_low":8285.13965,"price_close":8303.78027,"volume":143720000,"price_adjusted":8303.78027,"ret_adjusted_prices":-0.01528,"ret_closing_prices":-0.01528,"cumret_adjusted_prices":0.73113}
{"ticker":"^DJI","ref_date":"2002-12-30","price_open":8304.05957,"price_high":8364.74023,"price_low":8252.50977,"price_close":8332.84961,"volume":200850000,"price_adjusted":8332.84961,"ret_adjusted_prices":0.0035,"ret_closing_prices":0.0035,"cumret_adjusted_prices":0.73369}
{"ticker":"^DJI","ref_date":"2002-12-31","price_open":8332.24023,"price_high":8361.30957,"price_low":8242.91016,"price_close":8341.62988,"volume":190390000,"price_adjusted":8341.62988,"ret_adjusted_prices":0.00105,"ret_closing_prices":0.00105,"cumret_adjusted_prices":0.73446}
{"ticker":"^DJI","ref_date":"2003-01-02","price_open":8342.37988,"price_high":8608.26953,"price_low":8342.37988,"price_close":8607.51953,"volume":243910000,"price_adjusted":8607.51953,"ret_adjusted_prices":0.03188,"ret_closing_prices":0.03188,"cumret_adjusted_prices":0.75787}
{"ticker":"^DJI","ref_date":"2003-01-03","price_open":8607.37988,"price_high":8635.49023,"price_low":8552.87012,"price_close":8601.69043,"volume":234000000,"price_adjusted":8601.69043,"ret_adjusted_prices":-0.00068,"ret_closing_prices":-0.00068,"cumret_adjusted_prices":0.75736}
{"ticker":"^DJI","ref_date":"2003-01-06","price_open":8602.78027,"price_high":8800.58984,"price_low":8602.09961,"price_close":8773.57031,"volume":258040000,"price_adjusted":8773.57031,"ret_adjusted_prices":0.01998,"ret_closing_prices":0.01998,"cumret_adjusted_prices":0.77249}
{"ticker":"^DJI","ref_date":"2003-01-07","price_open":8775.83984,"price_high":8802.63965,"price_low":8713.03027,"price_close":8740.58984,"volume":266970000,"price_adjusted":8740.58984,"ret_adjusted_prices":-0.00376,"ret_closing_prices":-0.00376,"cumret_adjusted_prices":0.76959}
{"ticker":"^DJI","ref_date":"2003-01-08","price_open":8735.92969,"price_high":8736.07031,"price_low":8580.09961,"price_close":8595.30957,"volume":255650000,"price_adjusted":8595.30957,"ret_adjusted_prices":-0.01662,"ret_closing_prices":-0.01662,"cumret_adjusted_prices":0.7568}
{"ticker":"^DJI","ref_date":"2003-01-09","price_open":8596.67969,"price_high":8787.7002,"price_low":8596.61035,"price_close":8776.17969,"volume":253560000,"price_adjusted":8776.17969,"ret_adjusted_prices":0.02104,"ret_closing_prices":0.02104,"cumret_adjusted_prices":0.77272}
{"ticker":"^DJI","ref_date":"2003-01-10","price_open":8776.04004,"price_high":8818.5498,"price_low":8689.58008,"price_close":8784.88965,"volume":235610000,"price_adjusted":8784.88965,"ret_adjusted_prices":0.00099,"ret_closing_prices":0.00099,"cumret_adjusted_prices":0.77349}
{"ticker":"^DJI","ref_date":"2003-01-13","price_open":8787.83008,"price_high":8869.29004,"price_low":8746.96973,"price_close":8785.98047,"volume":231990000,"price_adjusted":8785.98047,"ret_adjusted_prices":0.00012,"ret_closing_prices":0.00012,"cumret_adjusted_prices":0.77358}
{"ticker":"^DJI","ref_date":"2003-01-14","price_open":8787.21973,"price_high":8843.37012,"price_low":8746.34961,"price_close":8842.62012,"volume":225130000,"price_adjusted":8842.62012,"ret_adjusted_prices":0.00645,"ret_closing_prices":0.00645,"cumret_adjusted_prices":0.77857}
{"ticker":"^DJI","ref_date":"2003-01-15","price_open":8843.63965,"price_high":8854.61035,"price_low":8702.13965,"price_close":8723.17969,"volume":254600000,"price_adjusted":8723.17969,"ret_adjusted_prices":-0.01351,"ret_closing_prices":-0.01351,"cumret_adjusted_prices":0.76805}
{"ticker":"^DJI","ref_date":"2003-01-16","price_open":8721.12012,"price_high":8805.51953,"price_low":8673.0498,"price_close":8697.87012,"volume":230790000,"price_adjusted":8697.87012,"ret_adjusted_prices":-0.0029,"ret_closing_prices":-0.0029,"cumret_adjusted_prices":0.76583}
{"ticker":"^DJI","ref_date":"2003-01-17","price_open":8695.82031,"price_high":8695.82031,"price_low":8559.11035,"price_close":8586.74023,"volume":293830000,"price_adjusted":8586.74023,"ret_adjusted_prices":-0.01278,"ret_closing_prices":-0.01278,"cumret_adjusted_prices":0.75604}
{"ticker":"^DJI","ref_date":"2003-01-21","price_open":8586.25977,"price_high":8623.49023,"price_low":8438.17969,"price_close":8442.90039,"volume":231720000,"price_adjusted":8442.90039,"ret_adjusted_prices":-0.01675,"ret_closing_prices":-0.01675,"cumret_adjusted_prices":0.74338}
{"ticker":"^DJI","ref_date":"2003-01-22","price_open":8439.54004,"price_high":8444.61035,"price_low":8306.58984,"price_close":8318.73047,"volume":265550000,"price_adjusted":8318.73047,"ret_adjusted_prices":-0.01471,"ret_closing_prices":-0.01471,"cumret_adjusted_prices":0.73244}
{"ticker":"^DJI","ref_date":"2003-01-23","price_open":8320.71973,"price_high":8386.61035,"price_low":8255.86035,"price_close":8369.46973,"volume":274990000,"price_adjusted":8369.46973,"ret_adjusted_prices":0.0061,"ret_closing_prices":0.0061,"cumret_adjusted_prices":0.73691}
{"ticker":"^DJI","ref_date":"2003-01-24","price_open":8367.88965,"price_high":8367.88965,"price_low":8112.43018,"price_close":8131.00977,"volume":267450000,"price_adjusted":8131.00977,"ret_adjusted_prices":-0.02849,"ret_closing_prices":-0.02849,"cumret_adjusted_prices":0.71591}
{"ticker":"^DJI","ref_date":"2003-01-27","price_open":8128.54004,"price_high":8150.33984,"price_low":7957.81982,"price_close":7989.56006,"volume":272190000,"price_adjusted":7989.56006,"ret_adjusted_prices":-0.0174,"ret_closing_prices":-0.0174,"cumret_adjusted_prices":0.70346}
{"ticker":"^DJI","ref_date":"2003-01-28","price_open":7991.06982,"price_high":8114,"price_low":7991.06982,"price_close":8088.83984,"volume":265270000,"price_adjusted":8088.83984,"ret_adjusted_prices":0.01243,"ret_closing_prices":0.01243,"cumret_adjusted_prices":0.7122}
{"ticker":"^DJI","ref_date":"2003-01-29","price_open":8087.9502,"price_high":8158.02002,"price_low":7945,"price_close":8110.70996,"volume":297990000,"price_adjusted":8110.70996,"ret_adjusted_prices":0.0027,"ret_closing_prices":0.0027,"cumret_adjusted_prices":0.71413}
{"ticker":"^DJI","ref_date":"2003-01-30","price_open":8109.14014,"price_high":8141.08984,"price_low":7938.62012,"price_close":7945.12988,"volume":259940000,"price_adjusted":7945.12988,"ret_adjusted_prices":-0.02041,"ret_closing_prices":-0.02041,"cumret_adjusted_prices":0.69955}
{"ticker":"^DJI","ref_date":"2003-01-31","price_open":7939.72021,"price_high":8089.66016,"price_low":7917.16016,"price_close":8053.81006,"volume":307420000,"price_adjusted":8053.81006,"ret_adjusted_prices":0.01368,"ret_closing_prices":0.01368,"cumret_adjusted_prices":0.70912}
{"ticker":"^DJI","ref_date":"2003-02-03","price_open":8053.74023,"price_high":8152.08008,"price_low":8053.74023,"price_close":8109.81982,"volume":221770000,"price_adjusted":8109.81982,"ret_adjusted_prices":0.00695,"ret_closing_prices":0.00695,"cumret_adjusted_prices":0.71405}
{"ticker":"^DJI","ref_date":"2003-02-04","price_open":8104.60986,"price_high":8104.60986,"price_low":7934.77002,"price_close":8013.29004,"volume":228700000,"price_adjusted":8013.29004,"ret_adjusted_prices":-0.0119,"ret_closing_prices":-0.0119,"cumret_adjusted_prices":0.70555}
{"ticker":"^DJI","ref_date":"2003-02-05","price_open":8014.4502,"price_high":8152.52979,"price_low":7967.81982,"price_close":7985.18018,"volume":229550000,"price_adjusted":7985.18018,"ret_adjusted_prices":-0.00351,"ret_closing_prices":-0.00351,"cumret_adjusted_prices":0.70307}
{"ticker":"^DJI","ref_date":"2003-02-06","price_open":7981.9502,"price_high":7991.95996,"price_low":7881.2998,"price_close":7929.2998,"volume":218870000,"price_adjusted":7929.2998,"ret_adjusted_prices":-0.007,"ret_closing_prices":-0.007,"cumret_adjusted_prices":0.69815}
{"ticker":"^DJI","ref_date":"2003-02-07","price_open":7932.4502,"price_high":8001.08008,"price_low":7830.02002,"price_close":7864.22998,"volume":220080000,"price_adjusted":7864.22998,"ret_adjusted_prices":-0.00821,"ret_closing_prices":-0.00821,"cumret_adjusted_prices":0.69243}
{"ticker":"^DJI","ref_date":"2003-02-10","price_open":7865.74023,"price_high":7933.68018,"price_low":7801.29004,"price_close":7920.10986,"volume":224630000,"price_adjusted":7920.10986,"ret_adjusted_prices":0.00711,"ret_closing_prices":0.00711,"cumret_adjusted_prices":0.69735}
{"ticker":"^DJI","ref_date":"2003-02-11","price_open":7920.93018,"price_high":7985.52002,"price_low":7806.5,"price_close":7843.10986,"volume":227230000,"price_adjusted":7843.10986,"ret_adjusted_prices":-0.00972,"ret_closing_prices":-0.00972,"cumret_adjusted_prices":0.69057}
{"ticker":"^DJI","ref_date":"2003-02-12","price_open":7836.35986,"price_high":7854.62012,"price_low":7753.70996,"price_close":7758.16992,"volume":205990000,"price_adjusted":7758.16992,"ret_adjusted_prices":-0.01083,"ret_closing_prices":-0.01083,"cumret_adjusted_prices":0.68309}
{"ticker":"^DJI","ref_date":"2003-02-13","price_open":7756.5498,"price_high":7781.89014,"price_low":7628.99023,"price_close":7749.87012,"volume":238130000,"price_adjusted":7749.87012,"ret_adjusted_prices":-0.00107,"ret_closing_prices":-0.00107,"cumret_adjusted_prices":0.68236}
{"ticker":"^DJI","ref_date":"2003-02-14","price_open":7750.8999,"price_high":7908.7998,"price_low":7725.31982,"price_close":7908.7998,"volume":237900000,"price_adjusted":7908.7998,"ret_adjusted_prices":0.02051,"ret_closing_prices":0.02051,"cumret_adjusted_prices":0.69635}
{"ticker":"^DJI","ref_date":"2003-02-18","price_open":7909.2998,"price_high":8076.02002,"price_low":7909.2998,"price_close":8041.1499,"volume":225050000,"price_adjusted":8041.1499,"ret_adjusted_prices":0.01673,"ret_closing_prices":0.01673,"cumret_adjusted_prices":0.708}
{"ticker":"^DJI","ref_date":"2003-02-19","price_open":8033.7998,"price_high":8043.10986,"price_low":7935.27002,"price_close":8000.6001,"volume":199120000,"price_adjusted":8000.6001,"ret_adjusted_prices":-0.00504,"ret_closing_prices":-0.00504,"cumret_adjusted_prices":0.70443}
{"ticker":"^DJI","ref_date":"2003-02-20","price_open":8002.7002,"price_high":8027.3501,"price_low":7893.74023,"price_close":7914.95996,"volume":219580000,"price_adjusted":7914.95996,"ret_adjusted_prices":-0.0107,"ret_closing_prices":-0.0107,"cumret_adjusted_prices":0.69689}
{"ticker":"^DJI","ref_date":"2003-02-21","price_open":7915.52002,"price_high":8039.27002,"price_low":7854.37988,"price_close":8018.10986,"volume":261470000,"price_adjusted":8018.10986,"ret_adjusted_prices":0.01303,"ret_closing_prices":0.01303,"cumret_adjusted_prices":0.70597}
{"ticker":"^DJI","ref_date":"2003-02-24","price_open":8017.33984,"price_high":8017.33984,"price_low":7851.10986,"price_close":7858.24023,"volume":229020000,"price_adjusted":7858.24023,"ret_adjusted_prices":-0.01994,"ret_closing_prices":-0.01994,"cumret_adjusted_prices":0.6919}
{"ticker":"^DJI","ref_date":"2003-02-25","price_open":7856.41992,"price_high":7920.49023,"price_low":7719.64014,"price_close":7909.5,"volume":270080000,"price_adjusted":7909.5,"ret_adjusted_prices":0.00652,"ret_closing_prices":0.00652,"cumret_adjusted_prices":0.69641}
{"ticker":"^DJI","ref_date":"2003-02-26","price_open":7907.39014,"price_high":7925.81006,"price_low":7793.89014,"price_close":7806.97998,"volume":261170000,"price_adjusted":7806.97998,"ret_adjusted_prices":-0.01296,"ret_closing_prices":-0.01296,"cumret_adjusted_prices":0.68738}
{"ticker":"^DJI","ref_date":"2003-02-27","price_open":7807.95996,"price_high":7924.62012,"price_low":7789.9502,"price_close":7884.99023,"volume":254920000,"price_adjusted":7884.99023,"ret_adjusted_prices":0.00999,"ret_closing_prices":0.00999,"cumret_adjusted_prices":0.69425}
{"ticker":"^DJI","ref_date":"2003-02-28","price_open":7886.10986,"price_high":7965.7998,"price_low":7855.43994,"price_close":7891.08008,"volume":245060000,"price_adjusted":7891.08008,"ret_adjusted_prices":0.00077,"ret_closing_prices":0.00077,"cumret_adjusted_prices":0.69479}
{"ticker":"^DJI","ref_date":"2003-03-03","price_open":7890.24023,"price_high":7981.45996,"price_low":7822.72998,"price_close":7837.85986,"volume":216370000,"price_adjusted":7837.85986,"ret_adjusted_prices":-0.00674,"ret_closing_prices":-0.00674,"cumret_adjusted_prices":0.6901}
{"ticker":"^DJI","ref_date":"2003-03-04","price_open":7838.14014,"price_high":7845.70996,"price_low":7704.31006,"price_close":7704.87012,"volume":219770000,"price_adjusted":7704.87012,"ret_adjusted_prices":-0.01697,"ret_closing_prices":-0.01697,"cumret_adjusted_prices":0.67839}
{"ticker":"^DJI","ref_date":"2003-03-05","price_open":7702.3501,"price_high":7775.6001,"price_low":7661.31982,"price_close":7775.6001,"volume":237140000,"price_adjusted":7775.6001,"ret_adjusted_prices":0.00918,"ret_closing_prices":0.00918,"cumret_adjusted_prices":0.68462}
{"ticker":"^DJI","ref_date":"2003-03-06","price_open":7774.75977,"price_high":7777.41992,"price_low":7659.08984,"price_close":7673.99023,"volume":231760000,"price_adjusted":7673.99023,"ret_adjusted_prices":-0.01307,"ret_closing_prices":-0.01307,"cumret_adjusted_prices":0.67568}
{"ticker":"^DJI","ref_date":"2003-03-07","price_open":7671.75,"price_high":7743.81982,"price_low":7562.6499,"price_close":7740.02979,"volume":310190000,"price_adjusted":7740.02979,"ret_adjusted_prices":0.00861,"ret_closing_prices":0.00861,"cumret_adjusted_prices":0.68149}
{"ticker":"^DJI","ref_date":"2003-03-10","price_open":7739.3999,"price_high":7739.47021,"price_low":7559.64014,"price_close":7568.18018,"volume":215960000,"price_adjusted":7568.18018,"ret_adjusted_prices":-0.0222,"ret_closing_prices":-0.0222,"cumret_adjusted_prices":0.66636}
{"ticker":"^DJI","ref_date":"2003-03-11","price_open":7568.52979,"price_high":7642.41016,"price_low":7520.62988,"price_close":7524.06006,"volume":227470000,"price_adjusted":7524.06006,"ret_adjusted_prices":-0.00583,"ret_closing_prices":-0.00583,"cumret_adjusted_prices":0.66247}
{"ticker":"^DJI","ref_date":"2003-03-12","price_open":7517.75977,"price_high":7552.06982,"price_low":7416.64014,"price_close":7552.06982,"volume":286350000,"price_adjusted":7552.06982,"ret_adjusted_prices":0.00372,"ret_closing_prices":0.00372,"cumret_adjusted_prices":0.66494}
{"ticker":"^DJI","ref_date":"2003-03-13","price_open":7555.29004,"price_high":7824.33984,"price_low":7555.29004,"price_close":7821.75,"volume":346650000,"price_adjusted":7821.75,"ret_adjusted_prices":0.03571,"ret_closing_prices":0.03571,"cumret_adjusted_prices":0.68869}
{"ticker":"^DJI","ref_date":"2003-03-14","price_open":7822.16992,"price_high":7931.62988,"price_low":7799.47998,"price_close":7859.70996,"volume":301760000,"price_adjusted":7859.70996,"ret_adjusted_prices":0.00485,"ret_closing_prices":0.00485,"cumret_adjusted_prices":0.69203}
{"ticker":"^DJI","ref_date":"2003-03-17","price_open":7857.95996,"price_high":8145.83984,"price_low":7779.72998,"price_close":8141.91992,"volume":356750000,"price_adjusted":8141.91992,"ret_adjusted_prices":0.03591,"ret_closing_prices":0.03591,"cumret_adjusted_prices":0.71688}
{"ticker":"^DJI","ref_date":"2003-03-18","price_open":8142.68994,"price_high":8209.36035,"price_low":8096.12012,"price_close":8194.23047,"volume":302750000,"price_adjusted":8194.23047,"ret_adjusted_prices":0.00642,"ret_closing_prices":0.00642,"cumret_adjusted_prices":0.72148}
{"ticker":"^DJI","ref_date":"2003-03-19","price_open":8193.04004,"price_high":8277.63965,"price_low":8141.5,"price_close":8265.4502,"volume":277110000,"price_adjusted":8265.4502,"ret_adjusted_prices":0.00869,"ret_closing_prices":0.00869,"cumret_adjusted_prices":0.72775}
{"ticker":"^DJI","ref_date":"2003-03-20","price_open":8264.67969,"price_high":8318.80957,"price_low":8130.85986,"price_close":8286.59961,"volume":266450000,"price_adjusted":8286.59961,"ret_adjusted_prices":0.00256,"ret_closing_prices":0.00256,"cumret_adjusted_prices":0.72961}
{"ticker":"^DJI","ref_date":"2003-03-21","price_open":8290.37988,"price_high":8522.17969,"price_low":8290.37988,"price_close":8521.96973,"volume":360490000,"price_adjusted":8521.96973,"ret_adjusted_prices":0.0284,"ret_closing_prices":0.0284,"cumret_adjusted_prices":0.75034}
{"ticker":"^DJI","ref_date":"2003-03-24","price_open":8514.82031,"price_high":8514.82031,"price_low":8185.2002,"price_close":8214.67969,"volume":259460000,"price_adjusted":8214.67969,"ret_adjusted_prices":-0.03606,"ret_closing_prices":-0.03606,"cumret_adjusted_prices":0.72328}
{"ticker":"^DJI","ref_date":"2003-03-25","price_open":8216.84961,"price_high":8337.71973,"price_low":8180.72021,"price_close":8280.23047,"volume":258050000,"price_adjusted":8280.23047,"ret_adjusted_prices":0.00798,"ret_closing_prices":0.00798,"cumret_adjusted_prices":0.72905}
{"ticker":"^DJI","ref_date":"2003-03-26","price_open":8279.87988,"price_high":8284.99023,"price_low":8187.72998,"price_close":8229.87988,"volume":227160000,"price_adjusted":8229.87988,"ret_adjusted_prices":-0.00608,"ret_closing_prices":-0.00608,"cumret_adjusted_prices":0.72462}
{"ticker":"^DJI","ref_date":"2003-03-27","price_open":8226.38965,"price_high":8251.7998,"price_low":8104.0498,"price_close":8201.4502,"volume":225400000,"price_adjusted":8201.4502,"ret_adjusted_prices":-0.00345,"ret_closing_prices":-0.00345,"cumret_adjusted_prices":0.72212}
{"ticker":"^DJI","ref_date":"2003-03-28","price_open":8198.84961,"price_high":8205.08984,"price_low":8105.79004,"price_close":8145.77002,"volume":187980000,"price_adjusted":8145.77002,"ret_adjusted_prices":-0.00679,"ret_closing_prices":-0.00679,"cumret_adjusted_prices":0.71721}
{"ticker":"^DJI","ref_date":"2003-03-31","price_open":8142.83008,"price_high":8142.83008,"price_low":7929.31006,"price_close":7992.12988,"volume":301270000,"price_adjusted":7992.12988,"ret_adjusted_prices":-0.01886,"ret_closing_prices":-0.01886,"cumret_adjusted_prices":0.70369}
{"ticker":"^DJI","ref_date":"2003-04-01","price_open":7992.83008,"price_high":8100.52979,"price_low":7979.68994,"price_close":8069.85986,"volume":263590000,"price_adjusted":8069.85986,"ret_adjusted_prices":0.00973,"ret_closing_prices":0.00973,"cumret_adjusted_prices":0.71053}
{"ticker":"^DJI","ref_date":"2003-04-02","price_open":8069.85986,"price_high":8316.58008,"price_low":8069.85986,"price_close":8285.05957,"volume":289360000,"price_adjusted":8285.05957,"ret_adjusted_prices":0.02667,"ret_closing_prices":0.02667,"cumret_adjusted_prices":0.72948}
{"ticker":"^DJI","ref_date":"2003-04-03","price_open":8285.75977,"price_high":8335.62012,"price_low":8237.54004,"price_close":8240.37988,"volume":258180000,"price_adjusted":8240.37988,"ret_adjusted_prices":-0.00539,"ret_closing_prices":-0.00539,"cumret_adjusted_prices":0.72554}
{"ticker":"^DJI","ref_date":"2003-04-04","price_open":8240.58984,"price_high":8305.86035,"price_low":8215.09961,"price_close":8277.15039,"volume":246900000,"price_adjusted":8277.15039,"ret_adjusted_prices":0.00446,"ret_closing_prices":0.00446,"cumret_adjusted_prices":0.72878}
{"ticker":"^DJI","ref_date":"2003-04-07","price_open":8284.15039,"price_high":8520.20996,"price_low":8284.15039,"price_close":8300.41016,"volume":285610000,"price_adjusted":8300.41016,"ret_adjusted_prices":0.00281,"ret_closing_prices":0.00281,"cumret_adjusted_prices":0.73083}
{"ticker":"^DJI","ref_date":"2003-04-08","price_open":8299.12012,"price_high":8342.83008,"price_low":8260.48047,"price_close":8298.91992,"volume":229810000,"price_adjusted":8298.91992,"ret_adjusted_prices":-0.00018,"ret_closing_prices":-0.00018,"cumret_adjusted_prices":0.7307}
{"ticker":"^DJI","ref_date":"2003-04-09","price_open":8299.28027,"price_high":8388.33008,"price_low":8195.13965,"price_close":8197.94043,"volume":261020000,"price_adjusted":8197.94043,"ret_adjusted_prices":-0.01217,"ret_closing_prices":-0.01217,"cumret_adjusted_prices":0.72181}
{"ticker":"^DJI","ref_date":"2003-04-10","price_open":8198.99023,"price_high":8225.04004,"price_low":8145.87012,"price_close":8221.33008,"volume":206280000,"price_adjusted":8221.33008,"ret_adjusted_prices":0.00285,"ret_closing_prices":0.00285,"cumret_adjusted_prices":0.72387}
{"ticker":"^DJI","ref_date":"2003-04-11","price_open":8223.21973,"price_high":8337.58008,"price_low":8179.87988,"price_close":8203.41016,"volume":214360000,"price_adjusted":8203.41016,"ret_adjusted_prices":-0.00218,"ret_closing_prices":-0.00218,"cumret_adjusted_prices":0.72229}
{"ticker":"^DJI","ref_date":"2003-04-14","price_open":8203.96973,"price_high":8351.94043,"price_low":8201.5498,"price_close":8351.09961,"volume":199690000,"price_adjusted":8351.09961,"ret_adjusted_prices":0.018,"ret_closing_prices":0.018,"cumret_adjusted_prices":0.73529}
{"ticker":"^DJI","ref_date":"2003-04-15","price_open":8347.66016,"price_high":8402.42969,"price_low":8307.54004,"price_close":8402.36035,"volume":255820000,"price_adjusted":8402.36035,"ret_adjusted_prices":0.00614,"ret_closing_prices":0.00614,"cumret_adjusted_prices":0.73981}
{"ticker":"^DJI","ref_date":"2003-04-16","price_open":8405.71973,"price_high":8446.46973,"price_low":8233.73047,"price_close":8257.61035,"volume":303520000,"price_adjusted":8257.61035,"ret_adjusted_prices":-0.01723,"ret_closing_prices":-0.01723,"cumret_adjusted_prices":0.72706}
{"ticker":"^DJI","ref_date":"2003-04-17","price_open":8255.79004,"price_high":8347.4502,"price_low":8235.41016,"price_close":8337.65039,"volume":246320000,"price_adjusted":8337.65039,"ret_adjusted_prices":0.00969,"ret_closing_prices":0.00969,"cumret_adjusted_prices":0.73411}
{"ticker":"^DJI","ref_date":"2003-04-21","price_open":8336.66992,"price_high":8397.9502,"price_low":8301.94043,"price_close":8328.90039,"volume":175900000,"price_adjusted":8328.90039,"ret_adjusted_prices":-0.00105,"ret_closing_prices":-0.00105,"cumret_adjusted_prices":0.73334}
{"ticker":"^DJI","ref_date":"2003-04-22","price_open":8326.37988,"price_high":8487.50977,"price_low":8263.98047,"price_close":8484.99023,"volume":250980000,"price_adjusted":8484.99023,"ret_adjusted_prices":0.01874,"ret_closing_prices":0.01874,"cumret_adjusted_prices":0.74708}
{"ticker":"^DJI","ref_date":"2003-04-23","price_open":8484.91992,"price_high":8526.37988,"price_low":8451.4502,"price_close":8515.66016,"volume":271240000,"price_adjusted":8515.66016,"ret_adjusted_prices":0.00361,"ret_closing_prices":0.00361,"cumret_adjusted_prices":0.74978}
{"ticker":"^DJI","ref_date":"2003-04-24","price_open":8512.44043,"price_high":8512.44043,"price_low":8395.7002,"price_close":8440.04004,"volume":239460000,"price_adjusted":8440.04004,"ret_adjusted_prices":-0.00888,"ret_closing_prices":-0.00888,"cumret_adjusted_prices":0.74312}
{"ticker":"^DJI","ref_date":"2003-04-25","price_open":8438.98047,"price_high":8439.33008,"price_low":8288.49023,"price_close":8306.34961,"volume":226270000,"price_adjusted":8306.34961,"ret_adjusted_prices":-0.01584,"ret_closing_prices":-0.01584,"cumret_adjusted_prices":0.73135}
{"ticker":"^DJI","ref_date":"2003-04-28","price_open":8306.83984,"price_high":8501.66016,"price_low":8305.03027,"price_close":8471.61035,"volume":214870000,"price_adjusted":8471.61035,"ret_adjusted_prices":0.0199,"ret_closing_prices":0.0199,"cumret_adjusted_prices":0.7459}
{"ticker":"^DJI","ref_date":"2003-04-29","price_open":8472.87988,"price_high":8559.76953,"price_low":8442.33984,"price_close":8502.99023,"volume":236500000,"price_adjusted":8502.99023,"ret_adjusted_prices":0.0037,"ret_closing_prices":0.0037,"cumret_adjusted_prices":0.74867}
{"ticker":"^DJI","ref_date":"2003-04-30","price_open":8501.37988,"price_high":8528.75,"price_low":8432.12012,"price_close":8480.08984,"volume":252910000,"price_adjusted":8480.08984,"ret_adjusted_prices":-0.00269,"ret_closing_prices":-0.00269,"cumret_adjusted_prices":0.74665}
{"ticker":"^DJI","ref_date":"2003-05-01","price_open":8478.48047,"price_high":8488.34961,"price_low":8340.23047,"price_close":8454.25,"volume":198580000,"price_adjusted":8454.25,"ret_adjusted_prices":-0.00305,"ret_closing_prices":-0.00305,"cumret_adjusted_prices":0.74438}
{"ticker":"^DJI","ref_date":"2003-05-02","price_open":8453.48047,"price_high":8593.25,"price_low":8409.29004,"price_close":8582.67969,"volume":216790000,"price_adjusted":8582.67969,"ret_adjusted_prices":0.01519,"ret_closing_prices":0.01519,"cumret_adjusted_prices":0.75568}
{"ticker":"^DJI","ref_date":"2003-05-05","price_open":8583.16992,"price_high":8601.94043,"price_low":8511.11035,"price_close":8531.57031,"volume":200340000,"price_adjusted":8531.57031,"ret_adjusted_prices":-0.00595,"ret_closing_prices":-0.00595,"cumret_adjusted_prices":0.75118}
{"ticker":"^DJI","ref_date":"2003-05-06","price_open":8531.28027,"price_high":8641.21973,"price_low":8525.75,"price_close":8588.36035,"volume":225340000,"price_adjusted":8588.36035,"ret_adjusted_prices":0.00666,"ret_closing_prices":0.00666,"cumret_adjusted_prices":0.75618}
{"ticker":"^DJI","ref_date":"2003-05-07","price_open":8585.41992,"price_high":8635.05957,"price_low":8529.04004,"price_close":8560.62988,"volume":210880000,"price_adjusted":8560.62988,"ret_adjusted_prices":-0.00323,"ret_closing_prices":-0.00323,"cumret_adjusted_prices":0.75374}
{"ticker":"^DJI","ref_date":"2003-05-08","price_open":8558.66992,"price_high":8575.11035,"price_low":8477.36035,"price_close":8491.21973,"volume":192890000,"price_adjusted":8491.21973,"ret_adjusted_prices":-0.00811,"ret_closing_prices":-0.00811,"cumret_adjusted_prices":0.74763}
{"ticker":"^DJI","ref_date":"2003-05-09","price_open":8492.69043,"price_high":8612.79004,"price_low":8492.69043,"price_close":8604.59961,"volume":19950000,"price_adjusted":8604.59961,"ret_adjusted_prices":0.01335,"ret_closing_prices":0.01335,"cumret_adjusted_prices":0.75761}
{"ticker":"^DJI","ref_date":"2003-05-12","price_open":8603.90039,"price_high":8743.46973,"price_low":8569.44043,"price_close":8726.73047,"volume":224780000,"price_adjusted":8726.73047,"ret_adjusted_prices":0.01419,"ret_closing_prices":0.01419,"cumret_adjusted_prices":0.76837}
{"ticker":"^DJI","ref_date":"2003-05-13","price_open":8722.87988,"price_high":8723.29004,"price_low":8647.59961,"price_close":8679.25,"volume":194040000,"price_adjusted":8679.25,"ret_adjusted_prices":-0.00544,"ret_closing_prices":-0.00544,"cumret_adjusted_prices":0.76419}
{"ticker":"^DJI","ref_date":"2003-05-14","price_open":8673.29004,"price_high":8728.41016,"price_low":8608.30957,"price_close":8647.82031,"volume":202190000,"price_adjusted":8647.82031,"ret_adjusted_prices":-0.00362,"ret_closing_prices":-0.00362,"cumret_adjusted_prices":0.76142}
{"ticker":"^DJI","ref_date":"2003-05-15","price_open":8649.21973,"price_high":8727.78027,"price_low":8643.11035,"price_close":8713.13965,"volume":213370000,"price_adjusted":8713.13965,"ret_adjusted_prices":0.00755,"ret_closing_prices":0.00755,"cumret_adjusted_prices":0.76717}
{"ticker":"^DJI","ref_date":"2003-05-16","price_open":8710.36035,"price_high":8742.58008,"price_low":8644.82031,"price_close":8678.96973,"volume":244540000,"price_adjusted":8678.96973,"ret_adjusted_prices":-0.00392,"ret_closing_prices":-0.00392,"cumret_adjusted_prices":0.76416}
{"ticker":"^DJI","ref_date":"2003-05-19","price_open":8676.51953,"price_high":8676.58984,"price_low":8483.30957,"price_close":8493.38965,"volume":220770000,"price_adjusted":8493.38965,"ret_adjusted_prices":-0.02138,"ret_closing_prices":-0.02138,"cumret_adjusted_prices":0.74782}
{"ticker":"^DJI","ref_date":"2003-05-20","price_open":8494.08984,"price_high":8550.25977,"price_low":8416.71973,"price_close":8491.36035,"volume":263620000,"price_adjusted":8491.36035,"ret_adjusted_prices":-0.00024,"ret_closing_prices":-0.00024,"cumret_adjusted_prices":0.74764}
{"ticker":"^DJI","ref_date":"2003-05-21","price_open":8485.62012,"price_high":8523.16016,"price_low":8431.20996,"price_close":8516.42969,"volume":316410000,"price_adjusted":8516.42969,"ret_adjusted_prices":0.00295,"ret_closing_prices":0.00295,"cumret_adjusted_prices":0.74985}
{"ticker":"^DJI","ref_date":"2003-05-22","price_open":8516.99023,"price_high":8628.13965,"price_low":8509.21973,"price_close":8594.01953,"volume":278820000,"price_adjusted":8594.01953,"ret_adjusted_prices":0.00911,"ret_closing_prices":0.00911,"cumret_adjusted_prices":0.75668}
{"ticker":"^DJI","ref_date":"2003-05-23","price_open":8594.01953,"price_high":8625.82031,"price_low":8541.57031,"price_close":8601.37988,"volume":197850000,"price_adjusted":8601.37988,"ret_adjusted_prices":0.00086,"ret_closing_prices":0.00086,"cumret_adjusted_prices":0.75733}
{"ticker":"^DJI","ref_date":"2003-05-27","price_open":8600.54004,"price_high":8792.44043,"price_low":8540.58984,"price_close":8781.34961,"volume":266320000,"price_adjusted":8781.34961,"ret_adjusted_prices":0.02092,"ret_closing_prices":0.02092,"cumret_adjusted_prices":0.77318}
{"ticker":"^DJI","ref_date":"2003-05-28","price_open":8781.83984,"price_high":8854.53027,"price_low":8773.92969,"price_close":8793.12012,"volume":265520000,"price_adjusted":8793.12012,"ret_adjusted_prices":0.00134,"ret_closing_prices":0.00134,"cumret_adjusted_prices":0.77421}
{"ticker":"^DJI","ref_date":"2003-05-29","price_open":8787.23047,"price_high":8862.58008,"price_low":8679.59961,"price_close":8711.17969,"volume":286300000,"price_adjusted":8711.17969,"ret_adjusted_prices":-0.00932,"ret_closing_prices":-0.00932,"cumret_adjusted_prices":0.767}
{"ticker":"^DJI","ref_date":"2003-05-30","price_open":8711.45996,"price_high":8868.33008,"price_low":8711.38965,"price_close":8850.25977,"volume":246980000,"price_adjusted":8850.25977,"ret_adjusted_prices":0.01597,"ret_closing_prices":0.01597,"cumret_adjusted_prices":0.77924}
{"ticker":"^DJI","ref_date":"2003-06-02","price_open":8851.4502,"price_high":9003.26953,"price_low":8851.4502,"price_close":8897.80957,"volume":261750000,"price_adjusted":8897.80957,"ret_adjusted_prices":0.00537,"ret_closing_prices":0.00537,"cumret_adjusted_prices":0.78343}
{"ticker":"^DJI","ref_date":"2003-06-03","price_open":8898.23047,"price_high":8940.37988,"price_low":8861.32031,"price_close":8922.9502,"volume":222930000,"price_adjusted":8922.9502,"ret_adjusted_prices":0.00283,"ret_closing_prices":0.00283,"cumret_adjusted_prices":0.78564}
{"ticker":"^DJI","ref_date":"2003-06-04","price_open":8919.94043,"price_high":9057.40039,"price_low":8909.00977,"price_close":9038.98047,"volume":253390000,"price_adjusted":9038.98047,"ret_adjusted_prices":0.013,"ret_closing_prices":0.013,"cumret_adjusted_prices":0.79586}
{"ticker":"^DJI","ref_date":"2003-06-05","price_open":9036.66992,"price_high":9045.15039,"price_low":8969.24023,"price_close":9041.2998,"volume":300130000,"price_adjusted":9041.2998,"ret_adjusted_prices":0.00026,"ret_closing_prices":0.00026,"cumret_adjusted_prices":0.79606}
{"ticker":"^DJI","ref_date":"2003-06-06","price_open":9045.57031,"price_high":9215.87988,"price_low":9045.57031,"price_close":9062.79004,"volume":348170000,"price_adjusted":9062.79004,"ret_adjusted_prices":0.00238,"ret_closing_prices":0.00238,"cumret_adjusted_prices":0.79796}
{"ticker":"^DJI","ref_date":"2003-06-09","price_open":9061.17969,"price_high":9066.4502,"price_low":8945.58984,"price_close":8980,"volume":210890000,"price_adjusted":8980,"ret_adjusted_prices":-0.00914,"ret_closing_prices":-0.00914,"cumret_adjusted_prices":0.79067}
{"ticker":"^DJI","ref_date":"2003-06-10","price_open":8980.79004,"price_high":9059.29004,"price_low":8980.65039,"price_close":9054.88965,"volume":211700000,"price_adjusted":9054.88965,"ret_adjusted_prices":0.00834,"ret_closing_prices":0.00834,"cumret_adjusted_prices":0.79726}
{"ticker":"^DJI","ref_date":"2003-06-11","price_open":9048.84961,"price_high":9183.21973,"price_low":9038.07031,"price_close":9183.21973,"volume":217720000,"price_adjusted":9183.21973,"ret_adjusted_prices":0.01417,"ret_closing_prices":0.01417,"cumret_adjusted_prices":0.80856}
{"ticker":"^DJI","ref_date":"2003-06-12","price_open":9184.29004,"price_high":9236.11035,"price_low":9116.86035,"price_close":9196.5498,"volume":215420000,"price_adjusted":9196.5498,"ret_adjusted_prices":0.00145,"ret_closing_prices":0.00145,"cumret_adjusted_prices":0.80973}
{"ticker":"^DJI","ref_date":"2003-06-13","price_open":9197.87988,"price_high":9222.66992,"price_low":9074.08008,"price_close":9117.12012,"volume":189390000,"price_adjusted":9117.12012,"ret_adjusted_prices":-0.00864,"ret_closing_prices":-0.00864,"cumret_adjusted_prices":0.80274}
{"ticker":"^DJI","ref_date":"2003-06-16","price_open":9117.55957,"price_high":9318.95996,"price_low":9117.55957,"price_close":9318.95996,"volume":209150000,"price_adjusted":9318.95996,"ret_adjusted_prices":0.02214,"ret_closing_prices":0.02214,"cumret_adjusted_prices":0.82051}
{"ticker":"^DJI","ref_date":"2003-06-17","price_open":9319.66016,"price_high":9352.76953,"price_low":9268.95996,"price_close":9323.01953,"volume":266920000,"price_adjusted":9323.01953,"ret_adjusted_prices":0.00044,"ret_closing_prices":0.00044,"cumret_adjusted_prices":0.82087}
{"ticker":"^DJI","ref_date":"2003-06-18","price_open":9322.66992,"price_high":9333.66016,"price_low":9232.0498,"price_close":9293.7998,"volume":259520000,"price_adjusted":9293.7998,"ret_adjusted_prices":-0.00313,"ret_closing_prices":-0.00313,"cumret_adjusted_prices":0.8183}
{"ticker":"^DJI","ref_date":"2003-06-19","price_open":9293.7998,"price_high":9313.29004,"price_low":9154.74023,"price_close":9179.53027,"volume":234810000,"price_adjusted":9179.53027,"ret_adjusted_prices":-0.0123,"ret_closing_prices":-0.0123,"cumret_adjusted_prices":0.80823}
{"ticker":"^DJI","ref_date":"2003-06-20","price_open":9180.92969,"price_high":9276.50977,"price_low":9180.92969,"price_close":9200.75,"volume":338410000,"price_adjusted":9200.75,"ret_adjusted_prices":0.00231,"ret_closing_prices":0.00231,"cumret_adjusted_prices":0.8101}
{"ticker":"^DJI","ref_date":"2003-06-23","price_open":9199.49023,"price_high":9199.7002,"price_low":9038.29004,"price_close":9072.9502,"volume":197010000,"price_adjusted":9072.9502,"ret_adjusted_prices":-0.01389,"ret_closing_prices":-0.01389,"cumret_adjusted_prices":0.79885}
{"ticker":"^DJI","ref_date":"2003-06-24","price_open":9071.48047,"price_high":9140.80957,"price_low":9057.88965,"price_close":9109.84961,"volume":205210000,"price_adjusted":9109.84961,"ret_adjusted_prices":0.00407,"ret_closing_prices":0.00407,"cumret_adjusted_prices":0.8021}
{"ticker":"^DJI","ref_date":"2003-06-25","price_open":9109.57031,"price_high":9161.74023,"price_low":9000.67969,"price_close":9011.53027,"volume":217660000,"price_adjusted":9011.53027,"ret_adjusted_prices":-0.01079,"ret_closing_prices":-0.01079,"cumret_adjusted_prices":0.79344}
{"ticker":"^DJI","ref_date":"2003-06-26","price_open":9011.05957,"price_high":9092.20996,"price_low":8987.16016,"price_close":9079.04004,"volume":190510000,"price_adjusted":9079.04004,"ret_adjusted_prices":0.00749,"ret_closing_prices":0.00749,"cumret_adjusted_prices":0.79939}
{"ticker":"^DJI","ref_date":"2003-06-27","price_open":9079.74023,"price_high":9105.50977,"price_low":8970.28027,"price_close":8989.0498,"volume":213230000,"price_adjusted":8989.0498,"ret_adjusted_prices":-0.00991,"ret_closing_prices":-0.00991,"cumret_adjusted_prices":0.79146}
{"ticker":"^DJI","ref_date":"2003-06-30","price_open":8990.74023,"price_high":9068.0498,"price_low":8970.42969,"price_close":8985.44043,"volume":223930000,"price_adjusted":8985.44043,"ret_adjusted_prices":-0.0004,"ret_closing_prices":-0.0004,"cumret_adjusted_prices":0.79115}
{"ticker":"^DJI","ref_date":"2003-07-01","price_open":8983.66016,"price_high":9050.82031,"price_low":8871.2002,"price_close":9040.9502,"volume":230460000,"price_adjusted":9040.9502,"ret_adjusted_prices":0.00618,"ret_closing_prices":0.00618,"cumret_adjusted_prices":0.79603}
{"ticker":"^DJI","ref_date":"2003-07-02","price_open":9043.54004,"price_high":9148.2998,"price_low":9043.54004,"price_close":9142.83984,"volume":253550000,"price_adjusted":9142.83984,"ret_adjusted_prices":0.01127,"ret_closing_prices":0.01127,"cumret_adjusted_prices":0.805}
{"ticker":"^DJI","ref_date":"2003-07-03","price_open":9141.16016,"price_high":9149.62988,"price_low":9035.33984,"price_close":9070.20996,"volume":132100000,"price_adjusted":9070.20996,"ret_adjusted_prices":-0.00794,"ret_closing_prices":-0.00794,"cumret_adjusted_prices":0.79861}
{"ticker":"^DJI","ref_date":"2003-07-07","price_open":9073.91992,"price_high":9261.12012,"price_low":9073.91992,"price_close":9216.79004,"volume":235220000,"price_adjusted":9216.79004,"ret_adjusted_prices":0.01616,"ret_closing_prices":0.01616,"cumret_adjusted_prices":0.81152}
{"ticker":"^DJI","ref_date":"2003-07-08","price_open":9213.48047,"price_high":9236.38965,"price_low":9162.94043,"price_close":9223.08984,"volume":225570000,"price_adjusted":9223.08984,"ret_adjusted_prices":0.00068,"ret_closing_prices":0.00068,"cumret_adjusted_prices":0.81207}
{"ticker":"^DJI","ref_date":"2003-07-09","price_open":9221.90039,"price_high":9229.11035,"price_low":9108.24023,"price_close":9156.20996,"volume":273640000,"price_adjusted":9156.20996,"ret_adjusted_prices":-0.00725,"ret_closing_prices":-0.00725,"cumret_adjusted_prices":0.80618}
{"ticker":"^DJI","ref_date":"2003-07-10","price_open":9154.53027,"price_high":9154.53027,"price_low":8996.75977,"price_close":9036.04004,"volume":213540000,"price_adjusted":9036.04004,"ret_adjusted_prices":-0.01312,"ret_closing_prices":-0.01312,"cumret_adjusted_prices":0.7956}
{"ticker":"^DJI","ref_date":"2003-07-11","price_open":9036.38965,"price_high":9146.48047,"price_low":9035.51953,"price_close":9119.58984,"volume":192970000,"price_adjusted":9119.58984,"ret_adjusted_prices":0.00925,"ret_closing_prices":0.00925,"cumret_adjusted_prices":0.80296}
{"ticker":"^DJI","ref_date":"2003-07-14","price_open":9126.4502,"price_high":9278.41016,"price_low":9126.4502,"price_close":9177.15039,"volume":250150000,"price_adjusted":9177.15039,"ret_adjusted_prices":0.00631,"ret_closing_prices":0.00631,"cumret_adjusted_prices":0.80802}
{"ticker":"^DJI","ref_date":"2003-07-15","price_open":9179.17969,"price_high":9238.00977,"price_low":9091.2998,"price_close":9128.96973,"volume":271370000,"price_adjusted":9128.96973,"ret_adjusted_prices":-0.00525,"ret_closing_prices":-0.00525,"cumret_adjusted_prices":0.80378}
{"ticker":"^DJI","ref_date":"2003-07-16","price_open":9133.7002,"price_high":9153.41992,"price_low":9042.19043,"price_close":9094.58984,"volume":279140000,"price_adjusted":9094.58984,"ret_adjusted_prices":-0.00377,"ret_closing_prices":-0.00377,"cumret_adjusted_prices":0.80076}
{"ticker":"^DJI","ref_date":"2003-07-17","price_open":9089.33984,"price_high":9113.57031,"price_low":9017.83984,"price_close":9050.82031,"volume":245390000,"price_adjusted":9050.82031,"ret_adjusted_prices":-0.00481,"ret_closing_prices":-0.00481,"cumret_adjusted_prices":0.7969}
{"ticker":"^DJI","ref_date":"2003-07-18","price_open":9052.29004,"price_high":9188.15039,"price_low":9052.29004,"price_close":9188.15039,"volume":229880000,"price_adjusted":9188.15039,"ret_adjusted_prices":0.01517,"ret_closing_prices":0.01517,"cumret_adjusted_prices":0.80899}
{"ticker":"^DJI","ref_date":"2003-07-21","price_open":9187.7998,"price_high":9187.7998,"price_low":9075.19043,"price_close":9096.69043,"volume":204350000,"price_adjusted":9096.69043,"ret_adjusted_prices":-0.00995,"ret_closing_prices":-0.00995,"cumret_adjusted_prices":0.80094}
{"ticker":"^DJI","ref_date":"2003-07-22","price_open":9098.65039,"price_high":9174.41992,"price_low":9037.2998,"price_close":9158.4502,"volume":217580000,"price_adjusted":9158.4502,"ret_adjusted_prices":0.00679,"ret_closing_prices":0.00679,"cumret_adjusted_prices":0.80638}
{"ticker":"^DJI","ref_date":"2003-07-23","price_open":9159.08008,"price_high":9203.48047,"price_low":9102.28027,"price_close":9194.24023,"volume":190150000,"price_adjusted":9194.24023,"ret_adjusted_prices":0.00391,"ret_closing_prices":0.00391,"cumret_adjusted_prices":0.80953}
{"ticker":"^DJI","ref_date":"2003-07-24","price_open":9196.55957,"price_high":9281.41992,"price_low":9106.41992,"price_close":9112.50977,"volume":210790000,"price_adjusted":9112.50977,"ret_adjusted_prices":-0.00889,"ret_closing_prices":-0.00889,"cumret_adjusted_prices":0.80233}
{"ticker":"^DJI","ref_date":"2003-07-25","price_open":9113.84961,"price_high":9284.57031,"price_low":9085.12988,"price_close":9284.57031,"volume":201620000,"price_adjusted":9284.57031,"ret_adjusted_prices":0.01888,"ret_closing_prices":0.01888,"cumret_adjusted_prices":0.81748}
{"ticker":"^DJI","ref_date":"2003-07-28","price_open":9284.91992,"price_high":9303.83008,"price_low":9234.5,"price_close":9266.50977,"volume":205610000,"price_adjusted":9266.50977,"ret_adjusted_prices":-0.00195,"ret_closing_prices":-0.00195,"cumret_adjusted_prices":0.81589}
{"ticker":"^DJI","ref_date":"2003-07-29","price_open":9268.19043,"price_high":9289.69043,"price_low":9168.25977,"price_close":9204.45996,"volume":227410000,"price_adjusted":9204.45996,"ret_adjusted_prices":-0.0067,"ret_closing_prices":-0.0067,"cumret_adjusted_prices":0.81043}
{"ticker":"^DJI","ref_date":"2003-07-30","price_open":9204.38965,"price_high":9236.54004,"price_low":9164.96973,"price_close":9200.0498,"volume":176990000,"price_adjusted":9200.0498,"ret_adjusted_prices":-0.00048,"ret_closing_prices":-0.00048,"cumret_adjusted_prices":0.81004}
{"ticker":"^DJI","ref_date":"2003-07-31","price_open":9199.34961,"price_high":9361.40039,"price_low":9199.28027,"price_close":9233.7998,"volume":243910000,"price_adjusted":9233.7998,"ret_adjusted_prices":0.00367,"ret_closing_prices":0.00367,"cumret_adjusted_prices":0.81301}
{"ticker":"^DJI","ref_date":"2003-08-01","price_open":9232.67969,"price_high":9234.21973,"price_low":9138.29004,"price_close":9153.96973,"volume":212650000,"price_adjusted":9153.96973,"ret_adjusted_prices":-0.00865,"ret_closing_prices":-0.00865,"cumret_adjusted_prices":0.80598}
{"ticker":"^DJI","ref_date":"2003-08-04","price_open":9154.17969,"price_high":9209.15039,"price_low":9048.58008,"price_close":9186.04004,"volume":195740000,"price_adjusted":9186.04004,"ret_adjusted_prices":0.0035,"ret_closing_prices":0.0035,"cumret_adjusted_prices":0.80881}
{"ticker":"^DJI","ref_date":"2003-08-05","price_open":9185.26953,"price_high":9187.73047,"price_low":9034.57031,"price_close":9036.32031,"volume":198620000,"price_adjusted":9036.32031,"ret_adjusted_prices":-0.0163,"ret_closing_prices":-0.0163,"cumret_adjusted_prices":0.79563}
{"ticker":"^DJI","ref_date":"2003-08-06","price_open":9032.95996,"price_high":9134.57031,"price_low":8997.11035,"price_close":9061.74023,"volume":214380000,"price_adjusted":9061.74023,"ret_adjusted_prices":0.00281,"ret_closing_prices":0.00281,"cumret_adjusted_prices":0.79786}
{"ticker":"^DJI","ref_date":"2003-08-07","price_open":9060.48047,"price_high":9135,"price_low":9031.13965,"price_close":9126.4502,"volume":191330000,"price_adjusted":9126.4502,"ret_adjusted_prices":0.00714,"ret_closing_prices":0.00714,"cumret_adjusted_prices":0.80356}
{"ticker":"^DJI","ref_date":"2003-08-08","price_open":9127.36035,"price_high":9191.37012,"price_low":9127.36035,"price_close":9191.08984,"volume":171640000,"price_adjusted":9191.08984,"ret_adjusted_prices":0.00708,"ret_closing_prices":0.00708,"cumret_adjusted_prices":0.80925}
{"ticker":"^DJI","ref_date":"2003-08-11","price_open":9189.62012,"price_high":9251.58984,"price_low":9146.62012,"price_close":9217.34961,"volume":145460000,"price_adjusted":9217.34961,"ret_adjusted_prices":0.00286,"ret_closing_prices":0.00286,"cumret_adjusted_prices":0.81156}
{"ticker":"^DJI","ref_date":"2003-08-12","price_open":9218.12012,"price_high":9310.26953,"price_low":9208.7998,"price_close":9310.05957,"volume":167710000,"price_adjusted":9310.05957,"ret_adjusted_prices":0.01006,"ret_closing_prices":0.01006,"cumret_adjusted_prices":0.81973}
{"ticker":"^DJI","ref_date":"2003-08-13","price_open":9303.69043,"price_high":9322.11035,"price_low":9233.94043,"price_close":9271.75977,"volume":165850000,"price_adjusted":9271.75977,"ret_adjusted_prices":-0.00411,"ret_closing_prices":-0.00411,"cumret_adjusted_prices":0.81635}
{"ticker":"^DJI","ref_date":"2003-08-14","price_open":9272.25,"price_high":9334.57031,"price_low":9218.82031,"price_close":9310.55957,"volume":168170000,"price_adjusted":9310.55957,"ret_adjusted_prices":0.00418,"ret_closing_prices":0.00418,"cumret_adjusted_prices":0.81977}
{"ticker":"^DJI","ref_date":"2003-08-15","price_open":9308.51953,"price_high":9337.16992,"price_low":9281.5,"price_close":9321.69043,"volume":104780000,"price_adjusted":9321.69043,"ret_adjusted_prices":0.0012,"ret_closing_prices":0.0012,"cumret_adjusted_prices":0.82075}
{"ticker":"^DJI","ref_date":"2003-08-18","price_open":9320.66016,"price_high":9419.37988,"price_low":9320.58984,"price_close":9412.4502,"volume":185580000,"price_adjusted":9412.4502,"ret_adjusted_prices":0.00974,"ret_closing_prices":0.00974,"cumret_adjusted_prices":0.82874}
{"ticker":"^DJI","ref_date":"2003-08-19","price_open":9412.16992,"price_high":9445.08008,"price_low":9351.73047,"price_close":9428.90039,"volume":214810000,"price_adjusted":9428.90039,"ret_adjusted_prices":0.00175,"ret_closing_prices":0.00175,"cumret_adjusted_prices":0.83019}
{"ticker":"^DJI","ref_date":"2003-08-20","price_open":9420.12988,"price_high":9423.25977,"price_low":9364.03027,"price_close":9397.50977,"volume":244570000,"price_adjusted":9397.50977,"ret_adjusted_prices":-0.00333,"ret_closing_prices":-0.00333,"cumret_adjusted_prices":0.82743}
{"ticker":"^DJI","ref_date":"2003-08-21","price_open":9399.95996,"price_high":9481.44043,"price_low":9391.88965,"price_close":9423.67969,"volume":221730000,"price_adjusted":9423.67969,"ret_adjusted_prices":0.00278,"ret_closing_prices":0.00278,"cumret_adjusted_prices":0.82973}
{"ticker":"^DJI","ref_date":"2003-08-22","price_open":9436.04004,"price_high":9499.96973,"price_low":9345.86035,"price_close":9348.87012,"volume":250780000,"price_adjusted":9348.87012,"ret_adjusted_prices":-0.00794,"ret_closing_prices":-0.00794,"cumret_adjusted_prices":0.82314}
{"ticker":"^DJI","ref_date":"2003-08-25","price_open":9349.44043,"price_high":9350.76953,"price_low":9280.94043,"price_close":9317.63965,"volume":148680000,"price_adjusted":9317.63965,"ret_adjusted_prices":-0.00334,"ret_closing_prices":-0.00334,"cumret_adjusted_prices":0.82039}
{"ticker":"^DJI","ref_date":"2003-08-26","price_open":9316.03027,"price_high":9353.86035,"price_low":9233.08008,"price_close":9340.4502,"volume":190330000,"price_adjusted":9340.4502,"ret_adjusted_prices":0.00245,"ret_closing_prices":0.00245,"cumret_adjusted_prices":0.8224}
{"ticker":"^DJI","ref_date":"2003-08-27","price_open":9339.82031,"price_high":9346.98047,"price_low":9306.49023,"price_close":9333.79004,"volume":147560000,"price_adjusted":9333.79004,"ret_adjusted_prices":-0.00071,"ret_closing_prices":-0.00071,"cumret_adjusted_prices":0.82182}
{"ticker":"^DJI","ref_date":"2003-08-28","price_open":9334.34961,"price_high":9392.58984,"price_low":9261.57031,"price_close":9374.20996,"volume":163340000,"price_adjusted":9374.20996,"ret_adjusted_prices":0.00433,"ret_closing_prices":0.00433,"cumret_adjusted_prices":0.82538}
{"ticker":"^DJI","ref_date":"2003-08-29","price_open":9373.33008,"price_high":9421.23047,"price_low":9350.07031,"price_close":9415.82031,"volume":150050000,"price_adjusted":9415.82031,"ret_adjusted_prices":0.00444,"ret_closing_prices":0.00444,"cumret_adjusted_prices":0.82904}
{"ticker":"^DJI","ref_date":"2003-09-02","price_open":9416.66992,"price_high":9535.96973,"price_low":9389.58008,"price_close":9523.26953,"volume":226800000,"price_adjusted":9523.26953,"ret_adjusted_prices":0.01141,"ret_closing_prices":0.01141,"cumret_adjusted_prices":0.8385}
{"ticker":"^DJI","ref_date":"2003-09-03","price_open":9521.86035,"price_high":9597.37988,"price_low":9514.49023,"price_close":9568.45996,"volume":260220000,"price_adjusted":9568.45996,"ret_adjusted_prices":0.00475,"ret_closing_prices":0.00475,"cumret_adjusted_prices":0.84248}
{"ticker":"^DJI","ref_date":"2003-09-04","price_open":9569.08984,"price_high":9609.08984,"price_low":9541.71973,"price_close":9587.90039,"volume":203050000,"price_adjusted":9587.90039,"ret_adjusted_prices":0.00203,"ret_closing_prices":0.00203,"cumret_adjusted_prices":0.84419}
{"ticker":"^DJI","ref_date":"2003-09-05","price_open":9589.51953,"price_high":9589.51953,"price_low":9461.37012,"price_close":9503.33984,"volume":201900000,"price_adjusted":9503.33984,"ret_adjusted_prices":-0.00882,"ret_closing_prices":-0.00882,"cumret_adjusted_prices":0.83675}
{"ticker":"^DJI","ref_date":"2003-09-08","price_open":9503.41016,"price_high":9599.33984,"price_low":9503.41016,"price_close":9586.29004,"volume":174430000,"price_adjusted":9586.29004,"ret_adjusted_prices":0.00873,"ret_closing_prices":0.00873,"cumret_adjusted_prices":0.84405}
{"ticker":"^DJI","ref_date":"2003-09-09","price_open":9584.91992,"price_high":9584.9502,"price_low":9490.83984,"price_close":9507.2002,"volume":190790000,"price_adjusted":9507.2002,"ret_adjusted_prices":-0.00825,"ret_closing_prices":-0.00825,"cumret_adjusted_prices":0.83708}
{"ticker":"^DJI","ref_date":"2003-09-10","price_open":9504.87988,"price_high":9504.9502,"price_low":9400.37988,"price_close":9420.45996,"volume":206080000,"price_adjusted":9420.45996,"ret_adjusted_prices":-0.00912,"ret_closing_prices":-0.00912,"cumret_adjusted_prices":0.82945}
{"ticker":"^DJI","ref_date":"2003-09-11","price_open":9415.0498,"price_high":9502.83984,"price_low":9410.41992,"price_close":9459.75977,"volume":181230000,"price_adjusted":9459.75977,"ret_adjusted_prices":0.00417,"ret_closing_prices":0.00417,"cumret_adjusted_prices":0.83291}
{"ticker":"^DJI","ref_date":"2003-09-12","price_open":9456.87988,"price_high":9488.32031,"price_low":9380.9502,"price_close":9471.5498,"volume":183360000,"price_adjusted":9471.5498,"ret_adjusted_prices":0.00125,"ret_closing_prices":0.00125,"cumret_adjusted_prices":0.83395}
{"ticker":"^DJI","ref_date":"2003-09-15","price_open":9471.19043,"price_high":9490.91016,"price_low":9436.59961,"price_close":9448.80957,"volume":171610000,"price_adjusted":9448.80957,"ret_adjusted_prices":-0.0024,"ret_closing_prices":-0.0024,"cumret_adjusted_prices":0.83194}
{"ticker":"^DJI","ref_date":"2003-09-16","price_open":9449.16016,"price_high":9571.12988,"price_low":9449.16016,"price_close":9567.33984,"volume":196800000,"price_adjusted":9567.33984,"ret_adjusted_prices":0.01254,"ret_closing_prices":0.01254,"cumret_adjusted_prices":0.84238}
{"ticker":"^DJI","ref_date":"2003-09-17","price_open":9566.08008,"price_high":9594.42969,"price_low":9536.80957,"price_close":9545.65039,"volume":203820000,"price_adjusted":9545.65039,"ret_adjusted_prices":-0.00227,"ret_closing_prices":-0.00227,"cumret_adjusted_prices":0.84047}
{"ticker":"^DJI","ref_date":"2003-09-18","price_open":9544.04004,"price_high":9662.83984,"price_low":9538.28027,"price_close":9659.12988,"volume":223390000,"price_adjusted":9659.12988,"ret_adjusted_prices":0.01189,"ret_closing_prices":0.01189,"cumret_adjusted_prices":0.85046}
{"ticker":"^DJI","ref_date":"2003-09-19","price_open":9661.7998,"price_high":9686.08008,"price_low":9610.15039,"price_close":9644.82031,"volume":261600000,"price_adjusted":9644.82031,"ret_adjusted_prices":-0.00148,"ret_closing_prices":-0.00148,"cumret_adjusted_prices":0.8492}
{"ticker":"^DJI","ref_date":"2003-09-22","price_open":9641.7998,"price_high":9641.87012,"price_low":9501.71973,"price_close":9535.41016,"volume":191540000,"price_adjusted":9535.41016,"ret_adjusted_prices":-0.01134,"ret_closing_prices":-0.01134,"cumret_adjusted_prices":0.83957}
{"ticker":"^DJI","ref_date":"2003-09-23","price_open":9535.75977,"price_high":9583.48047,"price_low":9511.41016,"price_close":9576.04004,"volume":186460000,"price_adjusted":9576.04004,"ret_adjusted_prices":0.00426,"ret_closing_prices":0.00426,"cumret_adjusted_prices":0.84315}
{"ticker":"^DJI","ref_date":"2003-09-24","price_open":9575.96973,"price_high":9592.66992,"price_low":9423.54004,"price_close":9425.50977,"volume":233670000,"price_adjusted":9425.50977,"ret_adjusted_prices":-0.01572,"ret_closing_prices":-0.01572,"cumret_adjusted_prices":0.82989}
{"ticker":"^DJI","ref_date":"2003-09-25","price_open":9425.58008,"price_high":9458.49023,"price_low":9342.98047,"price_close":9343.95996,"volume":223450000,"price_adjusted":9343.95996,"ret_adjusted_prices":-0.00865,"ret_closing_prices":-0.00865,"cumret_adjusted_prices":0.82271}
{"ticker":"^DJI","ref_date":"2003-09-26","price_open":9342.42969,"price_high":9358.28027,"price_low":9303.82031,"price_close":9313.08008,"volume":227350000,"price_adjusted":9313.08008,"ret_adjusted_prices":-0.0033,"ret_closing_prices":-0.0033,"cumret_adjusted_prices":0.81999}
{"ticker":"^DJI","ref_date":"2003-09-29","price_open":9314.41992,"price_high":9395.32031,"price_low":9293.21973,"price_close":9380.24023,"volume":204810000,"price_adjusted":9380.24023,"ret_adjusted_prices":0.00721,"ret_closing_prices":0.00721,"cumret_adjusted_prices":0.82591}
{"ticker":"^DJI","ref_date":"2003-09-30","price_open":9378.09961,"price_high":9378.09961,"price_low":9230.46973,"price_close":9275.05957,"volume":233100000,"price_adjusted":9275.05957,"ret_adjusted_prices":-0.01121,"ret_closing_prices":-0.01121,"cumret_adjusted_prices":0.81665}
{"ticker":"^DJI","ref_date":"2003-10-01","price_open":9276.7998,"price_high":9472.75977,"price_low":9276.7998,"price_close":9469.2002,"volume":283380000,"price_adjusted":9469.2002,"ret_adjusted_prices":0.02093,"ret_closing_prices":0.02093,"cumret_adjusted_prices":0.83374}
{"ticker":"^DJI","ref_date":"2003-10-02","price_open":9464.75977,"price_high":9511.05957,"price_low":9427.65039,"price_close":9487.7998,"volume":173820000,"price_adjusted":9487.7998,"ret_adjusted_prices":0.00196,"ret_closing_prices":0.00196,"cumret_adjusted_prices":0.83538}
{"ticker":"^DJI","ref_date":"2003-10-03","price_open":9492.54004,"price_high":9666.53027,"price_low":9492.54004,"price_close":9572.30957,"volume":248430000,"price_adjusted":9572.30957,"ret_adjusted_prices":0.00891,"ret_closing_prices":0.00891,"cumret_adjusted_prices":0.84282}
{"ticker":"^DJI","ref_date":"2003-10-06","price_open":9572.38965,"price_high":9624.91016,"price_low":9562.53027,"price_close":9594.98047,"volume":130430000,"price_adjusted":9594.98047,"ret_adjusted_prices":0.00237,"ret_closing_prices":0.00237,"cumret_adjusted_prices":0.84481}
{"ticker":"^DJI","ref_date":"2003-10-07","price_open":9593.28027,"price_high":9654.61035,"price_low":9536.01953,"price_close":9654.61035,"volume":196530000,"price_adjusted":9654.61035,"ret_adjusted_prices":0.00621,"ret_closing_prices":0.00621,"cumret_adjusted_prices":0.85006}
{"ticker":"^DJI","ref_date":"2003-10-08","price_open":9653.33008,"price_high":9672.01953,"price_low":9595.28027,"price_close":9630.90039,"volume":183620000,"price_adjusted":9630.90039,"ret_adjusted_prices":-0.00246,"ret_closing_prices":-0.00246,"cumret_adjusted_prices":0.84798}
{"ticker":"^DJI","ref_date":"2003-10-09","price_open":9633.34961,"price_high":9768.69043,"price_low":9633.2002,"price_close":9680.00977,"volume":254740000,"price_adjusted":9680.00977,"ret_adjusted_prices":0.0051,"ret_closing_prices":0.0051,"cumret_adjusted_prices":0.8523}
{"ticker":"^DJI","ref_date":"2003-10-10","price_open":9682.90039,"price_high":9712.24023,"price_low":9656.53027,"price_close":9674.67969,"volume":181510000,"price_adjusted":9674.67969,"ret_adjusted_prices":-0.00055,"ret_closing_prices":-0.00055,"cumret_adjusted_prices":0.85183}
{"ticker":"^DJI","ref_date":"2003-10-13","price_open":9675.71973,"price_high":9783.49023,"price_low":9675.57031,"price_close":9764.37988,"volume":166220000,"price_adjusted":9764.37988,"ret_adjusted_prices":0.00927,"ret_closing_prices":0.00927,"cumret_adjusted_prices":0.85973}
{"ticker":"^DJI","ref_date":"2003-10-14","price_open":9763.26953,"price_high":9812.98047,"price_low":9732.30957,"price_close":9812.98047,"volume":182210000,"price_adjusted":9812.98047,"ret_adjusted_prices":0.00498,"ret_closing_prices":0.00498,"cumret_adjusted_prices":0.86401}
{"ticker":"^DJI","ref_date":"2003-10-15","price_open":9824.08984,"price_high":9850.00977,"price_low":9764.45996,"price_close":9803.0498,"volume":245140000,"price_adjusted":9803.0498,"ret_adjusted_prices":-0.00101,"ret_closing_prices":-0.00101,"cumret_adjusted_prices":0.86313}
{"ticker":"^DJI","ref_date":"2003-10-16","price_open":9798.67969,"price_high":9823.41992,"price_low":9730.37988,"price_close":9791.71973,"volume":209300000,"price_adjusted":9791.71973,"ret_adjusted_prices":-0.00116,"ret_closing_prices":-0.00116,"cumret_adjusted_prices":0.86214}
{"ticker":"^DJI","ref_date":"2003-10-17","price_open":9791.86035,"price_high":9815.79004,"price_low":9701.71973,"price_close":9721.79004,"volume":191120000,"price_adjusted":9721.79004,"ret_adjusted_prices":-0.00714,"ret_closing_prices":-0.00714,"cumret_adjusted_prices":0.85598}
{"ticker":"^DJI","ref_date":"2003-10-20","price_open":9721.5,"price_high":9777.94043,"price_low":9705.57031,"price_close":9777.94043,"volume":173840000,"price_adjusted":9777.94043,"ret_adjusted_prices":0.00578,"ret_closing_prices":0.00578,"cumret_adjusted_prices":0.86092}
{"ticker":"^DJI","ref_date":"2003-10-21","price_open":9778.30957,"price_high":9784.30957,"price_low":9736.67969,"price_close":9747.63965,"volume":207690000,"price_adjusted":9747.63965,"ret_adjusted_prices":-0.0031,"ret_closing_prices":-0.0031,"cumret_adjusted_prices":0.85826}
{"ticker":"^DJI","ref_date":"2003-10-22","price_open":9741.98047,"price_high":9742.0498,"price_low":9580.24023,"price_close":9598.24023,"volume":226890000,"price_adjusted":9598.24023,"ret_adjusted_prices":-0.01533,"ret_closing_prices":-0.01533,"cumret_adjusted_prices":0.8451}
{"ticker":"^DJI","ref_date":"2003-10-23","price_open":9597.2002,"price_high":9622.16016,"price_low":9551.73047,"price_close":9613.12988,"volume":198250000,"price_adjusted":9613.12988,"ret_adjusted_prices":0.00155,"ret_closing_prices":0.00155,"cumret_adjusted_prices":0.84641}
{"ticker":"^DJI","ref_date":"2003-10-24","price_open":9600.98047,"price_high":9600.98047,"price_low":9497.71973,"price_close":9582.45996,"volume":297430000,"price_adjusted":9582.45996,"ret_adjusted_prices":-0.00319,"ret_closing_prices":-0.00319,"cumret_adjusted_prices":0.84371}
{"ticker":"^DJI","ref_date":"2003-10-27","price_open":9584.54004,"price_high":9663.79004,"price_low":9584.54004,"price_close":9608.16016,"volume":193710000,"price_adjusted":9608.16016,"ret_adjusted_prices":0.00268,"ret_closing_prices":0.00268,"cumret_adjusted_prices":0.84597}
{"ticker":"^DJI","ref_date":"2003-10-28","price_open":9609.71973,"price_high":9749.94043,"price_low":9609.71973,"price_close":9748.30957,"volume":232950000,"price_adjusted":9748.30957,"ret_adjusted_prices":0.01459,"ret_closing_prices":0.01459,"cumret_adjusted_prices":0.85831}
{"ticker":"^DJI","ref_date":"2003-10-29","price_open":9747.0498,"price_high":9787.26953,"price_low":9724.67969,"price_close":9774.53027,"volume":224900000,"price_adjusted":9774.53027,"ret_adjusted_prices":0.00269,"ret_closing_prices":0.00269,"cumret_adjusted_prices":0.86062}
{"ticker":"^DJI","ref_date":"2003-10-30","price_open":9772.00977,"price_high":9838.75977,"price_low":9754.00977,"price_close":9786.61035,"volume":239250000,"price_adjusted":9786.61035,"ret_adjusted_prices":0.00124,"ret_closing_prices":0.00124,"cumret_adjusted_prices":0.86169}
{"ticker":"^DJI","ref_date":"2003-10-31","price_open":9786.75,"price_high":9839.86035,"price_low":9786.75,"price_close":9801.12012,"volume":199610000,"price_adjusted":9801.12012,"ret_adjusted_prices":0.00148,"ret_closing_prices":0.00148,"cumret_adjusted_prices":0.86296}
{"ticker":"^DJI","ref_date":"2003-11-03","price_open":9802.45996,"price_high":9896.16016,"price_low":9802.37988,"price_close":9858.45996,"volume":190630000,"price_adjusted":9858.45996,"ret_adjusted_prices":0.00585,"ret_closing_prices":0.00585,"cumret_adjusted_prices":0.86801}
{"ticker":"^DJI","ref_date":"2003-11-04","price_open":9857.49023,"price_high":9874.83008,"price_low":9819.86035,"price_close":9838.83008,"volume":197300000,"price_adjusted":9838.83008,"ret_adjusted_prices":-0.00199,"ret_closing_prices":-0.00199,"cumret_adjusted_prices":0.86628}
{"ticker":"^DJI","ref_date":"2003-11-05","price_open":9837.63965,"price_high":9859.33984,"price_low":9778.30957,"price_close":9820.83008,"volume":178470000,"price_adjusted":9820.83008,"ret_adjusted_prices":-0.00183,"ret_closing_prices":-0.00183,"cumret_adjusted_prices":0.8647}
{"ticker":"^DJI","ref_date":"2003-11-06","price_open":9820.67969,"price_high":9870.59961,"price_low":9773.12012,"price_close":9856.96973,"volume":183020000,"price_adjusted":9856.96973,"ret_adjusted_prices":0.00368,"ret_closing_prices":0.00368,"cumret_adjusted_prices":0.86788}
{"ticker":"^DJI","ref_date":"2003-11-07","price_open":9857.12012,"price_high":9903.57031,"price_low":9798.61035,"price_close":9809.79004,"volume":199350000,"price_adjusted":9809.79004,"ret_adjusted_prices":-0.00479,"ret_closing_prices":-0.00479,"cumret_adjusted_prices":0.86373}
{"ticker":"^DJI","ref_date":"2003-11-10","price_open":9807.49023,"price_high":9824.37988,"price_low":9736.90039,"price_close":9756.53027,"volume":172460000,"price_adjusted":9756.53027,"ret_adjusted_prices":-0.00543,"ret_closing_prices":-0.00543,"cumret_adjusted_prices":0.85904}
{"ticker":"^DJI","ref_date":"2003-11-11","price_open":9756.53027,"price_high":9761.2002,"price_low":9719.0498,"price_close":9737.79004,"volume":162750000,"price_adjusted":9737.79004,"ret_adjusted_prices":-0.00192,"ret_closing_prices":-0.00192,"cumret_adjusted_prices":0.85739}
{"ticker":"^DJI","ref_date":"2003-11-12","price_open":9729.5,"price_high":9859.33984,"price_low":9729.41992,"price_close":9848.83008,"volume":188850000,"price_adjusted":9848.83008,"ret_adjusted_prices":0.0114,"ret_closing_prices":0.0114,"cumret_adjusted_prices":0.86716}
{"ticker":"^DJI","ref_date":"2003-11-13","price_open":9846.96973,"price_high":9852.90039,"price_low":9792.00977,"price_close":9837.94043,"volume":205640000,"price_adjusted":9837.94043,"ret_adjusted_prices":-0.00111,"ret_closing_prices":-0.00111,"cumret_adjusted_prices":0.86621}
{"ticker":"^DJI","ref_date":"2003-11-14","price_open":9836.45996,"price_high":9892.96973,"price_low":9737.79004,"price_close":9768.67969,"volume":222160000,"price_adjusted":9768.67969,"ret_adjusted_prices":-0.00704,"ret_closing_prices":-0.00704,"cumret_adjusted_prices":0.86011}
{"ticker":"^DJI","ref_date":"2003-11-17","price_open":9765.63965,"price_high":9765.63965,"price_low":9629.87012,"price_close":9710.83008,"volume":204910000,"price_adjusted":9710.83008,"ret_adjusted_prices":-0.00592,"ret_closing_prices":-0.00592,"cumret_adjusted_prices":0.85501}
{"ticker":"^DJI","ref_date":"2003-11-18","price_open":9711.44043,"price_high":9750.45996,"price_low":9622.38965,"price_close":9624.16016,"volume":229300000,"price_adjusted":9624.16016,"ret_adjusted_prices":-0.00893,"ret_closing_prices":-0.00893,"cumret_adjusted_prices":0.84738}
{"ticker":"^DJI","ref_date":"2003-11-19","price_open":9620.67969,"price_high":9707.63965,"price_low":9614.24023,"price_close":9690.45996,"volume":192500000,"price_adjusted":9690.45996,"ret_adjusted_prices":0.00689,"ret_closing_prices":0.00689,"cumret_adjusted_prices":0.85322}
{"ticker":"^DJI","ref_date":"2003-11-20","price_open":9688.45996,"price_high":9726.08984,"price_low":9613.71973,"price_close":9619.41992,"volume":205970000,"price_adjusted":9619.41992,"ret_adjusted_prices":-0.00733,"ret_closing_prices":-0.00733,"cumret_adjusted_prices":0.84697}
{"ticker":"^DJI","ref_date":"2003-11-21","price_open":9622.01953,"price_high":9650.30957,"price_low":9585.5,"price_close":9628.53027,"volume":209010000,"price_adjusted":9628.53027,"ret_adjusted_prices":0.00095,"ret_closing_prices":0.00095,"cumret_adjusted_prices":0.84777}
{"ticker":"^DJI","ref_date":"2003-11-24","price_open":9629.87012,"price_high":9749.34961,"price_low":9629.87012,"price_close":9747.79004,"volume":192330000,"price_adjusted":9747.79004,"ret_adjusted_prices":0.01239,"ret_closing_prices":0.01239,"cumret_adjusted_prices":0.85827}
{"ticker":"^DJI","ref_date":"2003-11-25","price_open":9748.67969,"price_high":9795.20996,"price_low":9723.79004,"price_close":9763.94043,"volume":172500000,"price_adjusted":9763.94043,"ret_adjusted_prices":0.00166,"ret_closing_prices":0.00166,"cumret_adjusted_prices":0.85969}
{"ticker":"^DJI","ref_date":"2003-11-26","price_open":9763.49023,"price_high":9794.67969,"price_low":9706.00977,"price_close":9779.57031,"volume":162210000,"price_adjusted":9779.57031,"ret_adjusted_prices":0.0016,"ret_closing_prices":0.0016,"cumret_adjusted_prices":0.86107}
{"ticker":"^DJI","ref_date":"2003-11-28","price_open":9779.71973,"price_high":9804.98047,"price_low":9764.83008,"price_close":9782.45996,"volume":79160000,"price_adjusted":9782.45996,"ret_adjusted_prices":0.0003,"ret_closing_prices":0.0003,"cumret_adjusted_prices":0.86132}
{"ticker":"^DJI","ref_date":"2003-12-01","price_open":9785.34961,"price_high":9902.23047,"price_low":9785.34961,"price_close":9899.0498,"volume":227650000,"price_adjusted":9899.0498,"ret_adjusted_prices":0.01192,"ret_closing_prices":0.01192,"cumret_adjusted_prices":0.87159}
{"ticker":"^DJI","ref_date":"2003-12-02","price_open":9899.63965,"price_high":9900.4502,"price_low":9837.26953,"price_close":9853.63965,"volume":257640000,"price_adjusted":9853.63965,"ret_adjusted_prices":-0.00459,"ret_closing_prices":-0.00459,"cumret_adjusted_prices":0.86759}
{"ticker":"^DJI","ref_date":"2003-12-03","price_open":9851.94043,"price_high":9942.00977,"price_low":9851.41992,"price_close":9873.41992,"volume":222570000,"price_adjusted":9873.41992,"ret_adjusted_prices":0.00201,"ret_closing_prices":0.00201,"cumret_adjusted_prices":0.86933}
{"ticker":"^DJI","ref_date":"2003-12-04","price_open":9874.83008,"price_high":9933.86035,"price_low":9865.78027,"price_close":9930.82031,"volume":267840000,"price_adjusted":9930.82031,"ret_adjusted_prices":0.00581,"ret_closing_prices":0.00581,"cumret_adjusted_prices":0.87438}
{"ticker":"^DJI","ref_date":"2003-12-05","price_open":9923.26953,"price_high":9923.41992,"price_low":9846.30957,"price_close":9862.67969,"volume":201640000,"price_adjusted":9862.67969,"ret_adjusted_prices":-0.00686,"ret_closing_prices":-0.00686,"cumret_adjusted_prices":0.86838}
{"ticker":"^DJI","ref_date":"2003-12-08","price_open":9862.00977,"price_high":9970.16016,"price_low":9859.57031,"price_close":9965.26953,"volume":192730000,"price_adjusted":9965.26953,"ret_adjusted_prices":0.0104,"ret_closing_prices":0.0104,"cumret_adjusted_prices":0.87742}
{"ticker":"^DJI","ref_date":"2003-12-09","price_open":9966.4502,"price_high":10003.12012,"price_low":9916.90039,"price_close":9923.41992,"volume":231390000,"price_adjusted":9923.41992,"ret_adjusted_prices":-0.0042,"ret_closing_prices":-0.0042,"cumret_adjusted_prices":0.87373}
{"ticker":"^DJI","ref_date":"2003-12-10","price_open":9922.37988,"price_high":9958.37988,"price_low":9882.37988,"price_close":9921.86035,"volume":220980000,"price_adjusted":9921.86035,"ret_adjusted_prices":-0.00016,"ret_closing_prices":-0.00016,"cumret_adjusted_prices":0.87359}
{"ticker":"^DJI","ref_date":"2003-12-11","price_open":9922.4502,"price_high":10026.53027,"price_low":9920.96973,"price_close":10008.16016,"volume":208630000,"price_adjusted":10008.16016,"ret_adjusted_prices":0.0087,"ret_closing_prices":0.0087,"cumret_adjusted_prices":0.88119}
{"ticker":"^DJI","ref_date":"2003-12-12","price_open":10008.75,"price_high":10052.07031,"price_low":9976.79004,"price_close":10042.16016,"volume":176900000,"price_adjusted":10042.16016,"ret_adjusted_prices":0.0034,"ret_closing_prices":0.0034,"cumret_adjusted_prices":0.88419}
{"ticker":"^DJI","ref_date":"2003-12-15","price_open":10046.53027,"price_high":10139.62988,"price_low":10021.63965,"price_close":10022.82031,"volume":247020000,"price_adjusted":10022.82031,"ret_adjusted_prices":-0.00193,"ret_closing_prices":-0.00193,"cumret_adjusted_prices":0.88248}
{"ticker":"^DJI","ref_date":"2003-12-16","price_open":10023.33984,"price_high":10137.62988,"price_low":10023.33984,"price_close":10129.55957,"volume":233730000,"price_adjusted":10129.55957,"ret_adjusted_prices":0.01065,"ret_closing_prices":0.01065,"cumret_adjusted_prices":0.89188}
{"ticker":"^DJI","ref_date":"2003-12-17","price_open":10128.75,"price_high":10146.37988,"price_low":10094.75,"price_close":10145.25977,"volume":179180000,"price_adjusted":10145.25977,"ret_adjusted_prices":0.00155,"ret_closing_prices":0.00155,"cumret_adjusted_prices":0.89326}
{"ticker":"^DJI","ref_date":"2003-12-18","price_open":10141.41016,"price_high":10254.08008,"price_low":10137.33984,"price_close":10248.08008,"volume":218010000,"price_adjusted":10248.08008,"ret_adjusted_prices":0.01013,"ret_closing_prices":0.01013,"cumret_adjusted_prices":0.90232}
{"ticker":"^DJI","ref_date":"2003-12-19","price_open":10249.48047,"price_high":10293.19043,"price_low":10230.08008,"price_close":10278.21973,"volume":279780000,"price_adjusted":10278.21973,"ret_adjusted_prices":0.00294,"ret_closing_prices":0.00294,"cumret_adjusted_prices":0.90497}
{"ticker":"^DJI","ref_date":"2003-12-22","price_open":10276.48047,"price_high":10338,"price_low":10255.25977,"price_close":10338,"volume":165730000,"price_adjusted":10338,"ret_adjusted_prices":0.00582,"ret_closing_prices":0.00582,"cumret_adjusted_prices":0.91023}
{"ticker":"^DJI","ref_date":"2003-12-23","price_open":10337.55957,"price_high":10375.92969,"price_low":10296.15039,"price_close":10341.25977,"volume":151090000,"price_adjusted":10341.25977,"ret_adjusted_prices":0.00032,"ret_closing_prices":0.00032,"cumret_adjusted_prices":0.91052}
{"ticker":"^DJI","ref_date":"2003-12-24","price_open":10341.41016,"price_high":10341.48047,"price_low":10305.12012,"price_close":10305.19043,"volume":86180000,"price_adjusted":10305.19043,"ret_adjusted_prices":-0.00349,"ret_closing_prices":-0.00349,"cumret_adjusted_prices":0.90735}
{"ticker":"^DJI","ref_date":"2003-12-26","price_open":10305.84961,"price_high":10343.04004,"price_low":10304.82031,"price_close":10324.66992,"volume":49520000,"price_adjusted":10324.66992,"ret_adjusted_prices":0.00189,"ret_closing_prices":0.00189,"cumret_adjusted_prices":0.90906}
{"ticker":"^DJI","ref_date":"2003-12-29","price_open":10321.34961,"price_high":10450,"price_low":10321.34961,"price_close":10450,"volume":156400000,"price_adjusted":10450,"ret_adjusted_prices":0.01214,"ret_closing_prices":0.01214,"cumret_adjusted_prices":0.9201}
{"ticker":"^DJI","ref_date":"2003-12-30","price_open":10449.7002,"price_high":10456.07031,"price_low":10405.84961,"price_close":10425.04004,"volume":132800000,"price_adjusted":10425.04004,"ret_adjusted_prices":-0.00239,"ret_closing_prices":-0.00239,"cumret_adjusted_prices":0.9179}
{"ticker":"^DJI","ref_date":"2003-12-31","price_open":10426.2998,"price_high":10462.44043,"price_low":10407.04004,"price_close":10453.91992,"volume":138670000,"price_adjusted":10453.91992,"ret_adjusted_prices":0.00277,"ret_closing_prices":0.00277,"cumret_adjusted_prices":0.92044}
{"ticker":"^DJI","ref_date":"2004-01-02","price_open":10452.74023,"price_high":10527.03027,"price_low":10384.2998,"price_close":10409.84961,"volume":168890000,"price_adjusted":10409.84961,"ret_adjusted_prices":-0.00422,"ret_closing_prices":-0.00422,"cumret_adjusted_prices":0.91656}
{"ticker":"^DJI","ref_date":"2004-01-05","price_open":10411.84961,"price_high":10544.07031,"price_low":10411.84961,"price_close":10544.07031,"volume":221290000,"price_adjusted":10544.07031,"ret_adjusted_prices":0.01289,"ret_closing_prices":0.01289,"cumret_adjusted_prices":0.92838}
{"ticker":"^DJI","ref_date":"2004-01-06","price_open":10543.84961,"price_high":10549.17969,"price_low":10499.84961,"price_close":10538.66016,"volume":191460000,"price_adjusted":10538.66016,"ret_adjusted_prices":-0.00051,"ret_closing_prices":-0.00051,"cumret_adjusted_prices":0.9279}
{"ticker":"^DJI","ref_date":"2004-01-07","price_open":10535.45996,"price_high":10539.45996,"price_low":10466.29004,"price_close":10529.03027,"volume":225490000,"price_adjusted":10529.03027,"ret_adjusted_prices":-0.00091,"ret_closing_prices":-0.00091,"cumret_adjusted_prices":0.92705}
{"ticker":"^DJI","ref_date":"2004-01-08","price_open":10530.07031,"price_high":10592.58984,"price_low":10530.07031,"price_close":10592.44043,"volume":237770000,"price_adjusted":10592.44043,"ret_adjusted_prices":0.00602,"ret_closing_prices":0.00602,"cumret_adjusted_prices":0.93264}
{"ticker":"^DJI","ref_date":"2004-01-09","price_open":10589.25,"price_high":10589.25,"price_low":10448.66992,"price_close":10458.88965,"volume":223250000,"price_adjusted":10458.88965,"ret_adjusted_prices":-0.01261,"ret_closing_prices":-0.01261,"cumret_adjusted_prices":0.92088}
{"ticker":"^DJI","ref_date":"2004-01-12","price_open":10461.5498,"price_high":10491.62988,"price_low":10444.15039,"price_close":10485.17969,"volume":197960000,"price_adjusted":10485.17969,"ret_adjusted_prices":0.00251,"ret_closing_prices":0.00251,"cumret_adjusted_prices":0.92319}
{"ticker":"^DJI","ref_date":"2004-01-13","price_open":10485.17969,"price_high":10509.84961,"price_low":10367.41016,"price_close":10427.17969,"volume":197310000,"price_adjusted":10427.17969,"ret_adjusted_prices":-0.00553,"ret_closing_prices":-0.00553,"cumret_adjusted_prices":0.91809}
{"ticker":"^DJI","ref_date":"2004-01-14","price_open":10428.66992,"price_high":10548.50977,"price_low":10428.66992,"price_close":10538.37012,"volume":186280000,"price_adjusted":10538.37012,"ret_adjusted_prices":0.01066,"ret_closing_prices":0.01066,"cumret_adjusted_prices":0.92788}
{"ticker":"^DJI","ref_date":"2004-01-15","price_open":10534.51953,"price_high":10592.74023,"price_low":10477.17969,"price_close":10553.84961,"volume":260090000,"price_adjusted":10553.84961,"ret_adjusted_prices":0.00147,"ret_closing_prices":0.00147,"cumret_adjusted_prices":0.92924}
{"ticker":"^DJI","ref_date":"2004-01-16","price_open":10556.37012,"price_high":10600.74023,"price_low":10542.51953,"price_close":10600.50977,"volume":254170000,"price_adjusted":10600.50977,"ret_adjusted_prices":0.00442,"ret_closing_prices":0.00442,"cumret_adjusted_prices":0.93335}
{"ticker":"^DJI","ref_date":"2004-01-20","price_open":10601.40039,"price_high":10616.95996,"price_low":10519.49023,"price_close":10528.66016,"volume":224300000,"price_adjusted":10528.66016,"ret_adjusted_prices":-0.00678,"ret_closing_prices":-0.00678,"cumret_adjusted_prices":0.92702}
{"ticker":"^DJI","ref_date":"2004-01-21","price_open":10522.76953,"price_high":10643.5498,"price_low":10490.95996,"price_close":10623.62012,"volume":214920000,"price_adjusted":10623.62012,"ret_adjusted_prices":0.00902,"ret_closing_prices":0.00902,"cumret_adjusted_prices":0.93538}
{"ticker":"^DJI","ref_date":"2004-01-22","price_open":10624.21973,"price_high":10660.87988,"price_low":10607.40039,"price_close":10623.17969,"volume":219720000,"price_adjusted":10623.17969,"ret_adjusted_prices":-0.00004,"ret_closing_prices":-0.00004,"cumret_adjusted_prices":0.93534}
{"ticker":"^DJI","ref_date":"2004-01-23","price_open":10625.25,"price_high":10643.48047,"price_low":10523.84961,"price_close":10568.29004,"volume":234260000,"price_adjusted":10568.29004,"ret_adjusted_prices":-0.00517,"ret_closing_prices":-0.00517,"cumret_adjusted_prices":0.93051}
{"ticker":"^DJI","ref_date":"2004-01-26","price_open":10568,"price_high":10705.17969,"price_low":10561.84961,"price_close":10702.50977,"volume":186170000,"price_adjusted":10702.50977,"ret_adjusted_prices":0.0127,"ret_closing_prices":0.0127,"cumret_adjusted_prices":0.94233}
{"ticker":"^DJI","ref_date":"2004-01-27","price_open":10701.09961,"price_high":10701.76953,"price_low":10609.91992,"price_close":10609.91992,"volume":206560000,"price_adjusted":10609.91992,"ret_adjusted_prices":-0.00865,"ret_closing_prices":-0.00865,"cumret_adjusted_prices":0.93418}
{"ticker":"^DJI","ref_date":"2004-01-28","price_open":10610.07031,"price_high":10658.42969,"price_low":10437.78027,"price_close":10468.37012,"volume":247660000,"price_adjusted":10468.37012,"ret_adjusted_prices":-0.01334,"ret_closing_prices":-0.01334,"cumret_adjusted_prices":0.92171}
{"ticker":"^DJI","ref_date":"2004-01-29","price_open":10467.41016,"price_high":10522.58984,"price_low":10417.84961,"price_close":10510.29004,"volume":273970000,"price_adjusted":10510.29004,"ret_adjusted_prices":0.004,"ret_closing_prices":0.004,"cumret_adjusted_prices":0.9254}
{"ticker":"^DJI","ref_date":"2004-01-30","price_open":10510.21973,"price_high":10510.80957,"price_low":10438.95996,"price_close":10488.07031,"volume":208990000,"price_adjusted":10488.07031,"ret_adjusted_prices":-0.00211,"ret_closing_prices":-0.00211,"cumret_adjusted_prices":0.92345}
{"ticker":"^DJI","ref_date":"2004-02-02","price_open":10487.78027,"price_high":10568.95996,"price_low":10434.66992,"price_close":10499.17969,"volume":224800000,"price_adjusted":10499.17969,"ret_adjusted_prices":0.00106,"ret_closing_prices":0.00106,"cumret_adjusted_prices":0.92443}
{"ticker":"^DJI","ref_date":"2004-02-03","price_open":10499.48047,"price_high":10528.95996,"price_low":10457.11035,"price_close":10505.17969,"volume":183810000,"price_adjusted":10505.17969,"ret_adjusted_prices":0.00057,"ret_closing_prices":0.00057,"cumret_adjusted_prices":0.92495}
{"ticker":"^DJI","ref_date":"2004-02-04","price_open":10503.11035,"price_high":10524.21973,"price_low":10447.17969,"price_close":10470.74023,"volume":227760000,"price_adjusted":10470.74023,"ret_adjusted_prices":-0.00328,"ret_closing_prices":-0.00328,"cumret_adjusted_prices":0.92192}
{"ticker":"^DJI","ref_date":"2004-02-05","price_open":10469.33008,"price_high":10522.51953,"price_low":10453.5498,"price_close":10495.5498,"volume":187810000,"price_adjusted":10495.5498,"ret_adjusted_prices":0.00237,"ret_closing_prices":0.00237,"cumret_adjusted_prices":0.92411}
{"ticker":"^DJI","ref_date":"2004-02-06","price_open":10494.88965,"price_high":10593.40039,"price_low":10464.51953,"price_close":10593.03027,"volume":182880000,"price_adjusted":10593.03027,"ret_adjusted_prices":0.00929,"ret_closing_prices":0.00929,"cumret_adjusted_prices":0.93269}
{"ticker":"^DJI","ref_date":"2004-02-09","price_open":10592,"price_high":10618.50977,"price_low":10564.44043,"price_close":10579.03027,"volume":160720000,"price_adjusted":10579.03027,"ret_adjusted_prices":-0.00132,"ret_closing_prices":-0.00132,"cumret_adjusted_prices":0.93146}
{"ticker":"^DJI","ref_date":"2004-02-10","price_open":10578.74023,"price_high":10626.66016,"price_low":10559.25977,"price_close":10613.84961,"volume":160590000,"price_adjusted":10613.84961,"ret_adjusted_prices":0.00329,"ret_closing_prices":0.00329,"cumret_adjusted_prices":0.93452}
{"ticker":"^DJI","ref_date":"2004-02-11","price_open":10605.48047,"price_high":10746.87988,"price_low":10572.58984,"price_close":10737.7002,"volume":277850000,"price_adjusted":10737.7002,"ret_adjusted_prices":0.01167,"ret_closing_prices":0.01167,"cumret_adjusted_prices":0.94543}
{"ticker":"^DJI","ref_date":"2004-02-12","price_open":10735.17969,"price_high":10735.29004,"price_low":10688.36035,"price_close":10694.07031,"volume":197560000,"price_adjusted":10694.07031,"ret_adjusted_prices":-0.00406,"ret_closing_prices":-0.00406,"cumret_adjusted_prices":0.94159}
{"ticker":"^DJI","ref_date":"2004-02-13","price_open":10696.21973,"price_high":10734.69043,"price_low":10604.13965,"price_close":10627.84961,"volume":244990000,"price_adjusted":10627.84961,"ret_adjusted_prices":-0.00619,"ret_closing_prices":-0.00619,"cumret_adjusted_prices":0.93576}
{"ticker":"^DJI","ref_date":"2004-02-17","price_open":10628.87988,"price_high":10735.25,"price_low":10628.74023,"price_close":10714.87988,"volume":169730000,"price_adjusted":10714.87988,"ret_adjusted_prices":0.00819,"ret_closing_prices":0.00819,"cumret_adjusted_prices":0.94342}
{"ticker":"^DJI","ref_date":"2004-02-18","price_open":10706.67969,"price_high":10720.50977,"price_low":10646.95996,"price_close":10671.99023,"volume":164370000,"price_adjusted":10671.99023,"ret_adjusted_prices":-0.004,"ret_closing_prices":-0.004,"cumret_adjusted_prices":0.93964}
{"ticker":"^DJI","ref_date":"2004-02-19","price_open":10674.58984,"price_high":10753.62988,"price_low":10656.58984,"price_close":10664.73047,"volume":219890000,"price_adjusted":10664.73047,"ret_adjusted_prices":-0.00068,"ret_closing_prices":-0.00068,"cumret_adjusted_prices":0.939}
{"ticker":"^DJI","ref_date":"2004-02-20","price_open":10666.29004,"price_high":10688.21973,"price_low":10580.66016,"price_close":10619.03027,"volume":220560000,"price_adjusted":10619.03027,"ret_adjusted_prices":-0.00429,"ret_closing_prices":-0.00429,"cumret_adjusted_prices":0.93498}
{"ticker":"^DJI","ref_date":"2004-02-23","price_open":10619.5498,"price_high":10644.95996,"price_low":10560.44043,"price_close":10609.62012,"volume":229950000,"price_adjusted":10609.62012,"ret_adjusted_prices":-0.00089,"ret_closing_prices":-0.00089,"cumret_adjusted_prices":0.93415}
{"ticker":"^DJI","ref_date":"2004-02-24","price_open":10609.5498,"price_high":10637.11035,"price_low":10521.7002,"price_close":10566.37012,"volume":225670000,"price_adjusted":10566.37012,"ret_adjusted_prices":-0.00408,"ret_closing_prices":-0.00408,"cumret_adjusted_prices":0.93034}
{"ticker":"^DJI","ref_date":"2004-02-25","price_open":10566.58984,"price_high":10615.55957,"price_low":10560.07031,"price_close":10601.62012,"volume":192420000,"price_adjusted":10601.62012,"ret_adjusted_prices":0.00334,"ret_closing_prices":0.00334,"cumret_adjusted_prices":0.93345}
{"ticker":"^DJI","ref_date":"2004-02-26","price_open":10598.13965,"price_high":10612.13965,"price_low":10539.33008,"price_close":10580.13965,"volume":223230000,"price_adjusted":10580.13965,"ret_adjusted_prices":-0.00203,"ret_closing_prices":-0.00203,"cumret_adjusted_prices":0.93155}
{"ticker":"^DJI","ref_date":"2004-02-27","price_open":10581.5498,"price_high":10652.36035,"price_low":10563.62988,"price_close":10583.91992,"volume":200050000,"price_adjusted":10583.91992,"ret_adjusted_prices":0.00036,"ret_closing_prices":0.00036,"cumret_adjusted_prices":0.93189}
{"ticker":"^DJI","ref_date":"2004-03-01","price_open":10582.25,"price_high":10695.5498,"price_low":10582.21973,"price_close":10678.13965,"volume":185030000,"price_adjusted":10678.13965,"ret_adjusted_prices":0.0089,"ret_closing_prices":0.0089,"cumret_adjusted_prices":0.94018}
{"ticker":"^DJI","ref_date":"2004-03-02","price_open":10678.36035,"price_high":10678.36035,"price_low":10568.87988,"price_close":10591.48047,"volume":215580000,"price_adjusted":10591.48047,"ret_adjusted_prices":-0.00812,"ret_closing_prices":-0.00812,"cumret_adjusted_prices":0.93255}
{"ticker":"^DJI","ref_date":"2004-03-03","price_open":10588.58984,"price_high":10610,"price_low":10550.13965,"price_close":10593.11035,"volume":188800000,"price_adjusted":10593.11035,"ret_adjusted_prices":0.00015,"ret_closing_prices":0.00015,"cumret_adjusted_prices":0.9327}
{"ticker":"^DJI","ref_date":"2004-03-04","price_open":10593.48047,"price_high":10603.25,"price_low":10562.74023,"price_close":10588,"volume":161050000,"price_adjusted":10588,"ret_adjusted_prices":-0.00048,"ret_closing_prices":-0.00048,"cumret_adjusted_prices":0.93225}
{"ticker":"^DJI","ref_date":"2004-03-05","price_open":10582.58984,"price_high":10651.33008,"price_low":10524.58984,"price_close":10595.5498,"volume":266500000,"price_adjusted":10595.5498,"ret_adjusted_prices":0.00071,"ret_closing_prices":0.00071,"cumret_adjusted_prices":0.93291}
{"ticker":"^DJI","ref_date":"2004-03-08","price_open":10595.37012,"price_high":10634.29004,"price_low":10526.88965,"price_close":10529.48047,"volume":199300000,"price_adjusted":10529.48047,"ret_adjusted_prices":-0.00624,"ret_closing_prices":-0.00624,"cumret_adjusted_prices":0.92709}
{"ticker":"^DJI","ref_date":"2004-03-09","price_open":10529.51953,"price_high":10529.7002,"price_low":10424.07031,"price_close":10456.95996,"volume":246270000,"price_adjusted":10456.95996,"ret_adjusted_prices":-0.00689,"ret_closing_prices":-0.00689,"cumret_adjusted_prices":0.92071}
{"ticker":"^DJI","ref_date":"2004-03-10","price_open":10457.58984,"price_high":10473.86035,"price_low":10284.66992,"price_close":10296.88965,"volume":259000000,"price_adjusted":10296.88965,"ret_adjusted_prices":-0.01531,"ret_closing_prices":-0.01531,"cumret_adjusted_prices":0.90662}
{"ticker":"^DJI","ref_date":"2004-03-11","price_open":10288.84961,"price_high":10321.41016,"price_low":10120.37988,"price_close":10128.37988,"volume":292050000,"price_adjusted":10128.37988,"ret_adjusted_prices":-0.01637,"ret_closing_prices":-0.01637,"cumret_adjusted_prices":0.89178}
{"ticker":"^DJI","ref_date":"2004-03-12","price_open":10130.66992,"price_high":10241.19043,"price_low":10130.66992,"price_close":10240.08008,"volume":223350000,"price_adjusted":10240.08008,"ret_adjusted_prices":0.01103,"ret_closing_prices":0.01103,"cumret_adjusted_prices":0.90161}
{"ticker":"^DJI","ref_date":"2004-03-15","price_open":10238.4502,"price_high":10241.11035,"price_low":10092.46973,"price_close":10102.88965,"volume":219150000,"price_adjusted":10102.88965,"ret_adjusted_prices":-0.0134,"ret_closing_prices":-0.0134,"cumret_adjusted_prices":0.88953}
{"ticker":"^DJI","ref_date":"2004-03-16","price_open":10103.41016,"price_high":10221.11035,"price_low":10103.41016,"price_close":10184.66992,"volume":194560000,"price_adjusted":10184.66992,"ret_adjusted_prices":0.00809,"ret_closing_prices":0.00809,"cumret_adjusted_prices":0.89673}
{"ticker":"^DJI","ref_date":"2004-03-17","price_open":10184.66992,"price_high":10326.51953,"price_low":10184.2998,"price_close":10300.2998,"volume":181210000,"price_adjusted":10300.2998,"ret_adjusted_prices":0.01135,"ret_closing_prices":0.01135,"cumret_adjusted_prices":0.90692}
{"ticker":"^DJI","ref_date":"2004-03-18","price_open":10298.95996,"price_high":10328.82031,"price_low":10214.15039,"price_close":10295.78027,"volume":218820000,"price_adjusted":10295.78027,"ret_adjusted_prices":-0.00044,"ret_closing_prices":-0.00044,"cumret_adjusted_prices":0.90652}
{"ticker":"^DJI","ref_date":"2004-03-19","price_open":10295.84961,"price_high":10314.58984,"price_low":10182.59961,"price_close":10186.59961,"volume":261590000,"price_adjusted":10186.59961,"ret_adjusted_prices":-0.0106,"ret_closing_prices":-0.0106,"cumret_adjusted_prices":0.8969}
{"ticker":"^DJI","ref_date":"2004-03-22","price_open":10185.92969,"price_high":10186.15039,"price_low":10012.16016,"price_close":10064.75,"volume":248930000,"price_adjusted":10064.75,"ret_adjusted_prices":-0.01196,"ret_closing_prices":-0.01196,"cumret_adjusted_prices":0.88618}
{"ticker":"^DJI","ref_date":"2004-03-23","price_open":10066.66992,"price_high":10131.34961,"price_low":10047.41016,"price_close":10063.63965,"volume":215260000,"price_adjusted":10063.63965,"ret_adjusted_prices":-0.00011,"ret_closing_prices":-0.00011,"cumret_adjusted_prices":0.88608}
{"ticker":"^DJI","ref_date":"2004-03-24","price_open":10065.41016,"price_high":10108.15039,"price_low":10007.49023,"price_close":10048.23047,"volume":224310000,"price_adjusted":10048.23047,"ret_adjusted_prices":-0.00153,"ret_closing_prices":-0.00153,"cumret_adjusted_prices":0.88472}
{"ticker":"^DJI","ref_date":"2004-03-25","price_open":10049.55957,"price_high":10226.08008,"price_low":10049.49023,"price_close":10218.82031,"volume":216420000,"price_adjusted":10218.82031,"ret_adjusted_prices":0.01698,"ret_closing_prices":0.01698,"cumret_adjusted_prices":0.89974}
{"ticker":"^DJI","ref_date":"2004-03-26","price_open":10218.37012,"price_high":10271.78027,"price_low":10181.04004,"price_close":10212.96973,"volume":198830000,"price_adjusted":10212.96973,"ret_adjusted_prices":-0.00057,"ret_closing_prices":-0.00057,"cumret_adjusted_prices":0.89923}
{"ticker":"^DJI","ref_date":"2004-03-29","price_open":10212.91016,"price_high":10350.4502,"price_low":10212.91016,"price_close":10329.62988,"volume":197150000,"price_adjusted":10329.62988,"ret_adjusted_prices":0.01142,"ret_closing_prices":0.01142,"cumret_adjusted_prices":0.9095}
{"ticker":"^DJI","ref_date":"2004-03-30","price_open":10327.62988,"price_high":10387.25977,"price_low":10306.15039,"price_close":10381.7002,"volume":189060000,"price_adjusted":10381.7002,"ret_adjusted_prices":0.00504,"ret_closing_prices":0.00504,"cumret_adjusted_prices":0.91408}
{"ticker":"^DJI","ref_date":"2004-03-31","price_open":10380.88965,"price_high":10401.7002,"price_low":10314.88965,"price_close":10357.7002,"volume":207420000,"price_adjusted":10357.7002,"ret_adjusted_prices":-0.00231,"ret_closing_prices":-0.00231,"cumret_adjusted_prices":0.91197}
{"ticker":"^DJI","ref_date":"2004-04-01","price_open":10357.51953,"price_high":10419.04004,"price_low":10342.58984,"price_close":10373.33008,"volume":218660000,"price_adjusted":10373.33008,"ret_adjusted_prices":0.00151,"ret_closing_prices":0.00151,"cumret_adjusted_prices":0.91335}
{"ticker":"^DJI","ref_date":"2004-04-02","price_open":10375.33008,"price_high":10496.44043,"price_low":10375.33008,"price_close":10470.58984,"volume":243070000,"price_adjusted":10470.58984,"ret_adjusted_prices":0.00938,"ret_closing_prices":0.00938,"cumret_adjusted_prices":0.92191}
{"ticker":"^DJI","ref_date":"2004-04-05","price_open":10470.58984,"price_high":10558.66016,"price_low":10465.62988,"price_close":10558.37012,"volume":182130000,"price_adjusted":10558.37012,"ret_adjusted_prices":0.00838,"ret_closing_prices":0.00838,"cumret_adjusted_prices":0.92964}
{"ticker":"^DJI","ref_date":"2004-04-06","price_open":10553.75977,"price_high":10570.80957,"price_low":10505.11035,"price_close":10570.80957,"volume":175720000,"price_adjusted":10570.80957,"ret_adjusted_prices":0.00118,"ret_closing_prices":0.00118,"cumret_adjusted_prices":0.93073}
{"ticker":"^DJI","ref_date":"2004-04-07","price_open":10569.25977,"price_high":10569.25977,"price_low":10465.33008,"price_close":10480.15039,"volume":218040000,"price_adjusted":10480.15039,"ret_adjusted_prices":-0.00858,"ret_closing_prices":-0.00858,"cumret_adjusted_prices":0.92275}
{"ticker":"^DJI","ref_date":"2004-04-08","price_open":10482.76953,"price_high":10554.09961,"price_low":10393.91016,"price_close":10442.03027,"volume":187730000,"price_adjusted":10442.03027,"ret_adjusted_prices":-0.00364,"ret_closing_prices":-0.00364,"cumret_adjusted_prices":0.91939}
{"ticker":"^DJI","ref_date":"2004-04-12","price_open":10444.37988,"price_high":10526.26953,"price_low":10443.80957,"price_close":10515.55957,"volume":142190000,"price_adjusted":10515.55957,"ret_adjusted_prices":0.00704,"ret_closing_prices":0.00704,"cumret_adjusted_prices":0.92587}
{"ticker":"^DJI","ref_date":"2004-04-13","price_open":10516.0498,"price_high":10552.61035,"price_low":10361.99023,"price_close":10381.28027,"volume":202540000,"price_adjusted":10381.28027,"ret_adjusted_prices":-0.01277,"ret_closing_prices":-0.01277,"cumret_adjusted_prices":0.91405}
{"ticker":"^DJI","ref_date":"2004-04-14","price_open":10378.09961,"price_high":10415.28027,"price_low":10322.94043,"price_close":10377.9502,"volume":230460000,"price_adjusted":10377.9502,"ret_adjusted_prices":-0.00032,"ret_closing_prices":-0.00032,"cumret_adjusted_prices":0.91375}
{"ticker":"^DJI","ref_date":"2004-04-15","price_open":10377.9502,"price_high":10430.62012,"price_low":10322.16016,"price_close":10397.45996,"volume":262880000,"price_adjusted":10397.45996,"ret_adjusted_prices":0.00188,"ret_closing_prices":0.00188,"cumret_adjusted_prices":0.91547}
{"ticker":"^DJI","ref_date":"2004-04-16","price_open":10398.32031,"price_high":10460.05957,"price_low":10376.38965,"price_close":10451.96973,"volume":234660000,"price_adjusted":10451.96973,"ret_adjusted_prices":0.00524,"ret_closing_prices":0.00524,"cumret_adjusted_prices":0.92027}
{"ticker":"^DJI","ref_date":"2004-04-19","price_open":10451.62012,"price_high":10451.75977,"price_low":10399.46973,"price_close":10437.84961,"volume":173340000,"price_adjusted":10437.84961,"ret_adjusted_prices":-0.00135,"ret_closing_prices":-0.00135,"cumret_adjusted_prices":0.91903}
{"ticker":"^DJI","ref_date":"2004-04-20","price_open":10437.84961,"price_high":10487.66992,"price_low":10313.58008,"price_close":10314.5,"volume":204710000,"price_adjusted":10314.5,"ret_adjusted_prices":-0.01182,"ret_closing_prices":-0.01182,"cumret_adjusted_prices":0.90817}
{"ticker":"^DJI","ref_date":"2004-04-21","price_open":10311.87012,"price_high":10332.87988,"price_low":10250.48047,"price_close":10317.26953,"volume":232630000,"price_adjusted":10317.26953,"ret_adjusted_prices":0.00027,"ret_closing_prices":0.00027,"cumret_adjusted_prices":0.90841}
{"ticker":"^DJI","ref_date":"2004-04-22","price_open":10314.99023,"price_high":10496.61035,"price_low":10292.28027,"price_close":10461.2002,"volume":265740000,"price_adjusted":10461.2002,"ret_adjusted_prices":0.01395,"ret_closing_prices":0.01395,"cumret_adjusted_prices":0.92108}
{"ticker":"^DJI","ref_date":"2004-04-23","price_open":10463.11035,"price_high":10482.91016,"price_low":10410.59961,"price_close":10472.83984,"volume":277070000,"price_adjusted":10472.83984,"ret_adjusted_prices":0.00111,"ret_closing_prices":0.00111,"cumret_adjusted_prices":0.92211}
{"ticker":"^DJI","ref_date":"2004-04-26","price_open":10472.91016,"price_high":10512.79004,"price_low":10418.12012,"price_close":10444.73047,"volume":183040000,"price_adjusted":10444.73047,"ret_adjusted_prices":-0.00268,"ret_closing_prices":-0.00268,"cumret_adjusted_prices":0.91963}
{"ticker":"^DJI","ref_date":"2004-04-27","price_open":10445.37988,"price_high":10537.34961,"price_low":10441.75,"price_close":10478.16016,"volume":213410000,"price_adjusted":10478.16016,"ret_adjusted_prices":0.0032,"ret_closing_prices":0.0032,"cumret_adjusted_prices":0.92258}
{"ticker":"^DJI","ref_date":"2004-04-28","price_open":10476.66992,"price_high":10476.9502,"price_low":10333.87012,"price_close":10342.59961,"volume":232090000,"price_adjusted":10342.59961,"ret_adjusted_prices":-0.01294,"ret_closing_prices":-0.01294,"cumret_adjusted_prices":0.91064}
{"ticker":"^DJI","ref_date":"2004-04-29","price_open":10339.41016,"price_high":10407.96973,"price_low":10219.17969,"price_close":10272.26953,"volume":231880000,"price_adjusted":10272.26953,"ret_adjusted_prices":-0.0068,"ret_closing_prices":-0.0068,"cumret_adjusted_prices":0.90445}
{"ticker":"^DJI","ref_date":"2004-04-30","price_open":10273.05957,"price_high":10333.87012,"price_low":10225.57031,"price_close":10225.57031,"volume":218010000,"price_adjusted":10225.57031,"ret_adjusted_prices":-0.00455,"ret_closing_prices":-0.00455,"cumret_adjusted_prices":0.90034}
{"ticker":"^DJI","ref_date":"2004-05-03","price_open":10227.26953,"price_high":10329.0498,"price_low":10227.12988,"price_close":10314,"volume":198830000,"price_adjusted":10314,"ret_adjusted_prices":0.00865,"ret_closing_prices":0.00865,"cumret_adjusted_prices":0.90812}
{"ticker":"^DJI","ref_date":"2004-05-04","price_open":10314.32031,"price_high":10386.32031,"price_low":10266.16992,"price_close":10317.2002,"volume":208020000,"price_adjusted":10317.2002,"ret_adjusted_prices":0.00031,"ret_closing_prices":0.00031,"cumret_adjusted_prices":0.9084}
{"ticker":"^DJI","ref_date":"2004-05-05","price_open":10316.98047,"price_high":10348.34961,"price_low":10291.08008,"price_close":10310.9502,"volume":172170000,"price_adjusted":10310.9502,"ret_adjusted_prices":-0.00061,"ret_closing_prices":-0.00061,"cumret_adjusted_prices":0.90785}
{"ticker":"^DJI","ref_date":"2004-05-06","price_open":10308.2002,"price_high":10308.2002,"price_low":10170.50977,"price_close":10241.25977,"volume":202690000,"price_adjusted":10241.25977,"ret_adjusted_prices":-0.00676,"ret_closing_prices":-0.00676,"cumret_adjusted_prices":0.90172}
{"ticker":"^DJI","ref_date":"2004-05-07","price_open":10240.62012,"price_high":10271.99023,"price_low":10114.86035,"price_close":10117.33984,"volume":228140000,"price_adjusted":10117.33984,"ret_adjusted_prices":-0.0121,"ret_closing_prices":-0.0121,"cumret_adjusted_prices":0.89081}
{"ticker":"^DJI","ref_date":"2004-05-10","price_open":10116.28027,"price_high":10116.28027,"price_low":9932.74023,"price_close":9990.01953,"volume":272130000,"price_adjusted":9990.01953,"ret_adjusted_prices":-0.01258,"ret_closing_prices":-0.01258,"cumret_adjusted_prices":0.8796}
{"ticker":"^DJI","ref_date":"2004-05-11","price_open":9989.24023,"price_high":10038.34961,"price_low":9974.0498,"price_close":10019.46973,"volume":223650000,"price_adjusted":10019.46973,"ret_adjusted_prices":0.00295,"ret_closing_prices":0.00295,"cumret_adjusted_prices":0.88219}
{"ticker":"^DJI","ref_date":"2004-05-12","price_open":10011.51953,"price_high":10048.20996,"price_low":9852.19043,"price_close":10045.16016,"volume":246410000,"price_adjusted":10045.16016,"ret_adjusted_prices":0.00256,"ret_closing_prices":0.00256,"cumret_adjusted_prices":0.88445}
{"ticker":"^DJI","ref_date":"2004-05-13","price_open":10044.30957,"price_high":10074.11035,"price_low":9970.92969,"price_close":10010.74023,"volume":215300000,"price_adjusted":10010.74023,"ret_adjusted_prices":-0.00343,"ret_closing_prices":-0.00343,"cumret_adjusted_prices":0.88142}
{"ticker":"^DJI","ref_date":"2004-05-14","price_open":10008.42969,"price_high":10065.67969,"price_low":9938.41992,"price_close":10012.87012,"volume":175180000,"price_adjusted":10012.87012,"ret_adjusted_prices":0.00021,"ret_closing_prices":0.00021,"cumret_adjusted_prices":0.88161}
{"ticker":"^DJI","ref_date":"2004-05-17","price_open":10009.91992,"price_high":10009.91992,"price_low":9862.76953,"price_close":9906.91016,"volume":199660000,"price_adjusted":9906.91016,"ret_adjusted_prices":-0.01058,"ret_closing_prices":-0.01058,"cumret_adjusted_prices":0.87228}
{"ticker":"^DJI","ref_date":"2004-05-18","price_open":9906.70996,"price_high":9987.04004,"price_low":9906.63965,"price_close":9968.50977,"volume":191770000,"price_adjusted":9968.50977,"ret_adjusted_prices":0.00622,"ret_closing_prices":0.00622,"cumret_adjusted_prices":0.8777}
{"ticker":"^DJI","ref_date":"2004-05-19","price_open":9962.5498,"price_high":10093.20996,"price_low":9933.11035,"price_close":9937.70996,"volume":227420000,"price_adjusted":9937.70996,"ret_adjusted_prices":-0.00309,"ret_closing_prices":-0.00309,"cumret_adjusted_prices":0.87499}
{"ticker":"^DJI","ref_date":"2004-05-20","price_open":9939.12012,"price_high":9970.63965,"price_low":9900.58984,"price_close":9937.63965,"volume":155570000,"price_adjusted":9937.63965,"ret_adjusted_prices":-7.07532e-06,"ret_closing_prices":-7.07532e-06,"cumret_adjusted_prices":0.87498}
{"ticker":"^DJI","ref_date":"2004-05-21","price_open":9939.33984,"price_high":10036.78027,"price_low":9939.26953,"price_close":9966.74023,"volume":180980000,"price_adjusted":9966.74023,"ret_adjusted_prices":0.00293,"ret_closing_prices":0.00293,"cumret_adjusted_prices":0.87755}
{"ticker":"^DJI","ref_date":"2004-05-24","price_open":9968.01953,"price_high":10045.4502,"price_low":9927.13965,"price_close":9958.42969,"volume":187000000,"price_adjusted":9958.42969,"ret_adjusted_prices":-0.00083,"ret_closing_prices":-0.00083,"cumret_adjusted_prices":0.87681}
{"ticker":"^DJI","ref_date":"2004-05-25","price_open":9958.08008,"price_high":10121.66992,"price_low":9915.86035,"price_close":10117.62012,"volume":213950000,"price_adjusted":10117.62012,"ret_adjusted_prices":0.01599,"ret_closing_prices":0.01599,"cumret_adjusted_prices":0.89083}
{"ticker":"^DJI","ref_date":"2004-05-26","price_open":10116.83984,"price_high":10128.83984,"price_low":10077.80957,"price_close":10109.88965,"volume":171700000,"price_adjusted":10109.88965,"ret_adjusted_prices":-0.00076,"ret_closing_prices":-0.00076,"cumret_adjusted_prices":0.89015}
{"ticker":"^DJI","ref_date":"2004-05-27","price_open":10109.88965,"price_high":10222.24023,"price_low":10109.88965,"price_close":10205.2002,"volume":186670000,"price_adjusted":10205.2002,"ret_adjusted_prices":0.00943,"ret_closing_prices":0.00943,"cumret_adjusted_prices":0.89854}
{"ticker":"^DJI","ref_date":"2004-05-28","price_open":10205.83008,"price_high":10216.62988,"price_low":10172.76953,"price_close":10188.4502,"volume":159560000,"price_adjusted":10188.4502,"ret_adjusted_prices":-0.00164,"ret_closing_prices":-0.00164,"cumret_adjusted_prices":0.89707}
{"ticker":"^DJI","ref_date":"2004-06-01","price_open":10187.17969,"price_high":10214.57031,"price_low":10134.86035,"price_close":10202.65039,"volume":166590000,"price_adjusted":10202.65039,"ret_adjusted_prices":0.00139,"ret_closing_prices":0.00139,"cumret_adjusted_prices":0.89832}
{"ticker":"^DJI","ref_date":"2004-06-02","price_open":10199.78027,"price_high":10288.80957,"price_low":10197.05957,"price_close":10262.96973,"volume":183540000,"price_adjusted":10262.96973,"ret_adjusted_prices":0.00591,"ret_closing_prices":0.00591,"cumret_adjusted_prices":0.90363}
{"ticker":"^DJI","ref_date":"2004-06-03","price_open":10261.84961,"price_high":10281.91992,"price_low":10193.78027,"price_close":10195.91016,"volume":162840000,"price_adjusted":10195.91016,"ret_adjusted_prices":-0.00653,"ret_closing_prices":-0.00653,"cumret_adjusted_prices":0.89772}
{"ticker":"^DJI","ref_date":"2004-06-04","price_open":10196.83008,"price_high":10302.08008,"price_low":10196.69043,"price_close":10242.82031,"volume":161190000,"price_adjusted":10242.82031,"ret_adjusted_prices":0.0046,"ret_closing_prices":0.0046,"cumret_adjusted_prices":0.90185}
{"ticker":"^DJI","ref_date":"2004-06-07","price_open":10243.30957,"price_high":10391.15039,"price_low":10243.30957,"price_close":10391.08008,"volume":172490000,"price_adjusted":10391.08008,"ret_adjusted_prices":0.01447,"ret_closing_prices":0.01447,"cumret_adjusted_prices":0.91491}
{"ticker":"^DJI","ref_date":"2004-06-08","price_open":10389.41016,"price_high":10432.80957,"price_low":10353.0498,"price_close":10432.51953,"volume":170220000,"price_adjusted":10432.51953,"ret_adjusted_prices":0.00399,"ret_closing_prices":0.00399,"cumret_adjusted_prices":0.91856}
{"ticker":"^DJI","ref_date":"2004-06-09","price_open":10431.09961,"price_high":10431.32031,"price_low":10364.95996,"price_close":10368.44043,"volume":175090000,"price_adjusted":10368.44043,"ret_adjusted_prices":-0.00614,"ret_closing_prices":-0.00614,"cumret_adjusted_prices":0.91291}
{"ticker":"^DJI","ref_date":"2004-06-10","price_open":10367.7998,"price_high":10410.9502,"price_low":10367.7998,"price_close":10410.09961,"volume":154090000,"price_adjusted":10410.09961,"ret_adjusted_prices":0.00402,"ret_closing_prices":0.00402,"cumret_adjusted_prices":0.91658}
{"ticker":"^DJI","ref_date":"2004-06-14","price_open":10401.23047,"price_high":10401.2998,"price_low":10307.0498,"price_close":10334.73047,"volume":166530000,"price_adjusted":10334.73047,"ret_adjusted_prices":-0.00724,"ret_closing_prices":-0.00724,"cumret_adjusted_prices":0.90995}
{"ticker":"^DJI","ref_date":"2004-06-15","price_open":10336.50977,"price_high":10428.0498,"price_low":10336.50977,"price_close":10380.42969,"volume":223780000,"price_adjusted":10380.42969,"ret_adjusted_prices":0.00442,"ret_closing_prices":0.00442,"cumret_adjusted_prices":0.91397}
{"ticker":"^DJI","ref_date":"2004-06-16","price_open":10380.23047,"price_high":10393.41992,"price_low":10355.50977,"price_close":10379.58008,"volume":153020000,"price_adjusted":10379.58008,"ret_adjusted_prices":-0.00008,"ret_closing_prices":-0.00008,"cumret_adjusted_prices":0.9139}
{"ticker":"^DJI","ref_date":"2004-06-17","price_open":10378.58984,"price_high":10390.00977,"price_low":10338.12988,"price_close":10377.51953,"volume":169820000,"price_adjusted":10377.51953,"ret_adjusted_prices":-0.0002,"ret_closing_prices":-0.0002,"cumret_adjusted_prices":0.91371}
{"ticker":"^DJI","ref_date":"2004-06-18","price_open":10375.82031,"price_high":10437.90039,"price_low":10358,"price_close":10416.41016,"volume":300680000,"price_adjusted":10416.41016,"ret_adjusted_prices":0.00375,"ret_closing_prices":0.00375,"cumret_adjusted_prices":0.91714}
{"ticker":"^DJI","ref_date":"2004-06-21","price_open":10417.82031,"price_high":10440.0498,"price_low":10363.36035,"price_close":10371.46973,"volume":175300000,"price_adjusted":10371.46973,"ret_adjusted_prices":-0.00431,"ret_closing_prices":-0.00431,"cumret_adjusted_prices":0.91318}
{"ticker":"^DJI","ref_date":"2004-06-22","price_open":10370.20996,"price_high":10401.17969,"price_low":10307.25,"price_close":10395.07031,"volume":203470000,"price_adjusted":10395.07031,"ret_adjusted_prices":0.00228,"ret_closing_prices":0.00228,"cumret_adjusted_prices":0.91526}
{"ticker":"^DJI","ref_date":"2004-06-23","price_open":10395.13965,"price_high":10498.66992,"price_low":10323.32031,"price_close":10479.57031,"volume":210770000,"price_adjusted":10479.57031,"ret_adjusted_prices":0.00813,"ret_closing_prices":0.00813,"cumret_adjusted_prices":0.9227}
{"ticker":"^DJI","ref_date":"2004-06-24","price_open":10477.42969,"price_high":10487.45996,"price_low":10433.55957,"price_close":10443.80957,"volume":214330000,"price_adjusted":10443.80957,"ret_adjusted_prices":-0.00341,"ret_closing_prices":-0.00341,"cumret_adjusted_prices":0.91955}
{"ticker":"^DJI","ref_date":"2004-06-25","price_open":10444.24023,"price_high":10487.54004,"price_low":10369.91992,"price_close":10371.83984,"volume":308250000,"price_adjusted":10371.83984,"ret_adjusted_prices":-0.00689,"ret_closing_prices":-0.00689,"cumret_adjusted_prices":0.91321}
{"ticker":"^DJI","ref_date":"2004-06-28","price_open":10377.51953,"price_high":10464.37988,"price_low":10337.7002,"price_close":10357.08984,"volume":231100000,"price_adjusted":10357.08984,"ret_adjusted_prices":-0.00142,"ret_closing_prices":-0.00142,"cumret_adjusted_prices":0.91192}
{"ticker":"^DJI","ref_date":"2004-06-29","price_open":10356.34961,"price_high":10429.12988,"price_low":10341.67969,"price_close":10413.42969,"volume":180210000,"price_adjusted":10413.42969,"ret_adjusted_prices":0.00544,"ret_closing_prices":0.00544,"cumret_adjusted_prices":0.91688}
{"ticker":"^DJI","ref_date":"2004-06-30","price_open":10413.42969,"price_high":10471.24023,"price_low":10375.66992,"price_close":10435.48047,"volume":227800000,"price_adjusted":10435.48047,"ret_adjusted_prices":0.00212,"ret_closing_prices":0.00212,"cumret_adjusted_prices":0.91882}
{"ticker":"^DJI","ref_date":"2004-07-01","price_open":10434,"price_high":10448.08984,"price_low":10274.50977,"price_close":10334.16016,"volume":234900000,"price_adjusted":10334.16016,"ret_adjusted_prices":-0.00971,"ret_closing_prices":-0.00971,"cumret_adjusted_prices":0.9099}
{"ticker":"^DJI","ref_date":"2004-07-02","price_open":10334,"price_high":10334.08008,"price_low":10264.91992,"price_close":10282.83008,"volume":146600000,"price_adjusted":10282.83008,"ret_adjusted_prices":-0.00497,"ret_closing_prices":-0.00497,"cumret_adjusted_prices":0.90538}
{"ticker":"^DJI","ref_date":"2004-07-06","price_open":10280.25977,"price_high":10280.25977,"price_low":10191.40039,"price_close":10219.33984,"volume":180070000,"price_adjusted":10219.33984,"ret_adjusted_prices":-0.00617,"ret_closing_prices":-0.00617,"cumret_adjusted_prices":0.89979}
{"ticker":"^DJI","ref_date":"2004-07-07","price_open":10211.91992,"price_high":10266.61035,"price_low":10199.29004,"price_close":10240.29004,"volume":179940000,"price_adjusted":10240.29004,"ret_adjusted_prices":0.00205,"ret_closing_prices":0.00205,"cumret_adjusted_prices":0.90163}
{"ticker":"^DJI","ref_date":"2004-07-08","price_open":10238.51953,"price_high":10263.73047,"price_low":10166.25,"price_close":10171.55957,"volume":181790000,"price_adjusted":10171.55957,"ret_adjusted_prices":-0.00671,"ret_closing_prices":-0.00671,"cumret_adjusted_prices":0.89558}
{"ticker":"^DJI","ref_date":"2004-07-09","price_open":10173.12012,"price_high":10239.25,"price_low":10173.12012,"price_close":10213.21973,"volume":161230000,"price_adjusted":10213.21973,"ret_adjusted_prices":0.0041,"ret_closing_prices":0.0041,"cumret_adjusted_prices":0.89925}
{"ticker":"^DJI","ref_date":"2004-07-12","price_open":10211.75,"price_high":10257.09961,"price_low":10162.17969,"price_close":10238.21973,"volume":155520000,"price_adjusted":10238.21973,"ret_adjusted_prices":0.00245,"ret_closing_prices":0.00245,"cumret_adjusted_prices":0.90145}
{"ticker":"^DJI","ref_date":"2004-07-13","price_open":10238.37012,"price_high":10257.09961,"price_low":10230.62988,"price_close":10247.58984,"volume":160630000,"price_adjusted":10247.58984,"ret_adjusted_prices":0.00092,"ret_closing_prices":0.00092,"cumret_adjusted_prices":0.90227}
{"ticker":"^DJI","ref_date":"2004-07-14","price_open":10232.83984,"price_high":10286.88965,"price_low":10172.38965,"price_close":10208.7998,"volume":298900000,"price_adjusted":10208.7998,"ret_adjusted_prices":-0.00379,"ret_closing_prices":-0.00379,"cumret_adjusted_prices":0.89886}
{"ticker":"^DJI","ref_date":"2004-07-15","price_open":10208.2002,"price_high":10235.65039,"price_low":10162.94043,"price_close":10163.16016,"volume":231930000,"price_adjusted":10163.16016,"ret_adjusted_prices":-0.00447,"ret_closing_prices":-0.00447,"cumret_adjusted_prices":0.89484}
{"ticker":"^DJI","ref_date":"2004-07-16","price_open":10162.33984,"price_high":10238.37012,"price_low":10135.12988,"price_close":10139.78027,"volume":267310000,"price_adjusted":10139.78027,"ret_adjusted_prices":-0.0023,"ret_closing_prices":-0.0023,"cumret_adjusted_prices":0.89278}
{"ticker":"^DJI","ref_date":"2004-07-19","price_open":10140.9502,"price_high":10148.62988,"price_low":10063.30957,"price_close":10094.05957,"volume":198380000,"price_adjusted":10094.05957,"ret_adjusted_prices":-0.00451,"ret_closing_prices":-0.00451,"cumret_adjusted_prices":0.88876}
{"ticker":"^DJI","ref_date":"2004-07-20","price_open":10094.42969,"price_high":10155.62988,"price_low":10072.67969,"price_close":10149.07031,"volume":197640000,"price_adjusted":10149.07031,"ret_adjusted_prices":0.00545,"ret_closing_prices":0.00545,"cumret_adjusted_prices":0.8936}
{"ticker":"^DJI","ref_date":"2004-07-21","price_open":10156.2998,"price_high":10237.12012,"price_low":10045.61035,"price_close":10046.12988,"volume":277570000,"price_adjusted":10046.12988,"ret_adjusted_prices":-0.01014,"ret_closing_prices":-0.01014,"cumret_adjusted_prices":0.88454}
{"ticker":"^DJI","ref_date":"2004-07-22","price_open":10047.59961,"price_high":10073.49023,"price_low":9946.87988,"price_close":10050.33008,"volume":247870000,"price_adjusted":10050.33008,"ret_adjusted_prices":0.00042,"ret_closing_prices":0.00042,"cumret_adjusted_prices":0.88491}
{"ticker":"^DJI","ref_date":"2004-07-23","price_open":10045.45996,"price_high":10045.46973,"price_low":9931.76953,"price_close":9962.21973,"volume":238540000,"price_adjusted":9962.21973,"ret_adjusted_prices":-0.00877,"ret_closing_prices":-0.00877,"cumret_adjusted_prices":0.87715}
{"ticker":"^DJI","ref_date":"2004-07-26","price_open":9964.70996,"price_high":10003.7998,"price_low":9913.91992,"price_close":9961.91992,"volume":221240000,"price_adjusted":9961.91992,"ret_adjusted_prices":-0.00003,"ret_closing_prices":-0.00003,"cumret_adjusted_prices":0.87712}
{"ticker":"^DJI","ref_date":"2004-07-27","price_open":9963.54004,"price_high":10103.12988,"price_low":9963.54004,"price_close":10085.13965,"volume":236270000,"price_adjusted":10085.13965,"ret_adjusted_prices":0.01237,"ret_closing_prices":0.01237,"cumret_adjusted_prices":0.88797}
{"ticker":"^DJI","ref_date":"2004-07-28","price_open":10084.03027,"price_high":10146.86035,"price_low":9994.21973,"price_close":10117.07031,"volume":223560000,"price_adjusted":10117.07031,"ret_adjusted_prices":0.00317,"ret_closing_prices":0.00317,"cumret_adjusted_prices":0.89078}
{"ticker":"^DJI","ref_date":"2004-07-29","price_open":10115.51953,"price_high":10163.00977,"price_low":10084.83984,"price_close":10129.24023,"volume":215050000,"price_adjusted":10129.24023,"ret_adjusted_prices":0.0012,"ret_closing_prices":0.0012,"cumret_adjusted_prices":0.89185}
{"ticker":"^DJI","ref_date":"2004-07-30","price_open":10129.12012,"price_high":10149.65039,"price_low":10086.32031,"price_close":10139.70996,"volume":197240000,"price_adjusted":10139.70996,"ret_adjusted_prices":0.00103,"ret_closing_prices":0.00103,"cumret_adjusted_prices":0.89278}
{"ticker":"^DJI","ref_date":"2004-08-02","price_open":10138.4502,"price_high":10203.55957,"price_low":10101.36035,"price_close":10179.16016,"volume":177330000,"price_adjusted":10179.16016,"ret_adjusted_prices":0.00389,"ret_closing_prices":0.00389,"cumret_adjusted_prices":0.89625}
{"ticker":"^DJI","ref_date":"2004-08-03","price_open":10178.26953,"price_high":10178.28027,"price_low":10102.83984,"price_close":10120.24023,"volume":190880000,"price_adjusted":10120.24023,"ret_adjusted_prices":-0.00579,"ret_closing_prices":-0.00579,"cumret_adjusted_prices":0.89106}
{"ticker":"^DJI","ref_date":"2004-08-04","price_open":10117.95996,"price_high":10162.41992,"price_low":10068.11035,"price_close":10126.50977,"volume":157430000,"price_adjusted":10126.50977,"ret_adjusted_prices":0.00062,"ret_closing_prices":0.00062,"cumret_adjusted_prices":0.89161}
{"ticker":"^DJI","ref_date":"2004-08-05","price_open":10127.09961,"price_high":10129.08984,"price_low":9955.73047,"price_close":9963.03027,"volume":178250000,"price_adjusted":9963.03027,"ret_adjusted_prices":-0.01614,"ret_closing_prices":-0.01614,"cumret_adjusted_prices":0.87722}
{"ticker":"^DJI","ref_date":"2004-08-06","price_open":9960.66992,"price_high":9960.74023,"price_low":9793.0498,"price_close":9815.33008,"volume":215870000,"price_adjusted":9815.33008,"ret_adjusted_prices":-0.01482,"ret_closing_prices":-0.01482,"cumret_adjusted_prices":0.86421}
{"ticker":"^DJI","ref_date":"2004-08-09","price_open":9816.13965,"price_high":9858.67969,"price_low":9811.12012,"price_close":9814.66016,"volume":148320000,"price_adjusted":9814.66016,"ret_adjusted_prices":-0.00007,"ret_closing_prices":-0.00007,"cumret_adjusted_prices":0.86416}
{"ticker":"^DJI","ref_date":"2004-08-10","price_open":9815.5498,"price_high":9944.66992,"price_low":9815.46973,"price_close":9944.66992,"volume":167590000,"price_adjusted":9944.66992,"ret_adjusted_prices":0.01325,"ret_closing_prices":0.01325,"cumret_adjusted_prices":0.8756}
{"ticker":"^DJI","ref_date":"2004-08-11","price_open":9931.24023,"price_high":9954.17969,"price_low":9841.36035,"price_close":9938.32031,"volume":182920000,"price_adjusted":9938.32031,"ret_adjusted_prices":-0.00064,"ret_closing_prices":-0.00064,"cumret_adjusted_prices":0.87504}
{"ticker":"^DJI","ref_date":"2004-08-12","price_open":9936.48047,"price_high":9936.48047,"price_low":9808.54004,"price_close":9814.58984,"volume":248090000,"price_adjusted":9814.58984,"ret_adjusted_prices":-0.01245,"ret_closing_prices":-0.01245,"cumret_adjusted_prices":0.86415}
{"ticker":"^DJI","ref_date":"2004-08-13","price_open":9814.11035,"price_high":9854.91992,"price_low":9783.91016,"price_close":9825.34961,"volume":182590000,"price_adjusted":9825.34961,"ret_adjusted_prices":0.0011,"ret_closing_prices":0.0011,"cumret_adjusted_prices":0.8651}
{"ticker":"^DJI","ref_date":"2004-08-16","price_open":9825.34961,"price_high":9967.08008,"price_low":9825.34961,"price_close":9954.5498,"volume":176390000,"price_adjusted":9954.5498,"ret_adjusted_prices":0.01315,"ret_closing_prices":0.01315,"cumret_adjusted_prices":0.87647}
{"ticker":"^DJI","ref_date":"2004-08-17","price_open":9955.5,"price_high":10023.94043,"price_low":9952.11035,"price_close":9972.83008,"volume":186120000,"price_adjusted":9972.83008,"ret_adjusted_prices":0.00184,"ret_closing_prices":0.00184,"cumret_adjusted_prices":0.87808}
{"ticker":"^DJI","ref_date":"2004-08-18","price_open":9964.21973,"price_high":10083.15039,"price_low":9934.0498,"price_close":10083.15039,"volume":187150000,"price_adjusted":10083.15039,"ret_adjusted_prices":0.01106,"ret_closing_prices":0.01106,"cumret_adjusted_prices":0.8878}
{"ticker":"^DJI","ref_date":"2004-08-19","price_open":10082.78027,"price_high":10082.78027,"price_low":9989.87012,"price_close":10040.82031,"volume":162780000,"price_adjusted":10040.82031,"ret_adjusted_prices":-0.0042,"ret_closing_prices":-0.0042,"cumret_adjusted_prices":0.88407}
{"ticker":"^DJI","ref_date":"2004-08-20","price_open":10040.80957,"price_high":10126.87988,"price_low":10012.50977,"price_close":10110.13965,"volume":209750000,"price_adjusted":10110.13965,"ret_adjusted_prices":0.0069,"ret_closing_prices":0.0069,"cumret_adjusted_prices":0.89017}
{"ticker":"^DJI","ref_date":"2004-08-23","price_open":10111.09961,"price_high":10131.08008,"price_low":10067.96973,"price_close":10073.0498,"volume":144500000,"price_adjusted":10073.0498,"ret_adjusted_prices":-0.00367,"ret_closing_prices":-0.00367,"cumret_adjusted_prices":0.88691}
{"ticker":"^DJI","ref_date":"2004-08-24","price_open":10074.88965,"price_high":10146.79004,"price_low":10062.12988,"price_close":10098.62988,"volume":143050000,"price_adjusted":10098.62988,"ret_adjusted_prices":0.00254,"ret_closing_prices":0.00254,"cumret_adjusted_prices":0.88916}
{"ticker":"^DJI","ref_date":"2004-08-25","price_open":10098.49023,"price_high":10199.20996,"price_low":10068.11035,"price_close":10181.74023,"volume":172570000,"price_adjusted":10181.74023,"ret_adjusted_prices":0.00823,"ret_closing_prices":0.00823,"cumret_adjusted_prices":0.89648}
{"ticker":"^DJI","ref_date":"2004-08-26","price_open":10181.07031,"price_high":10193.54004,"price_low":10155.86035,"price_close":10173.41016,"volume":131960000,"price_adjusted":10173.41016,"ret_adjusted_prices":-0.00082,"ret_closing_prices":-0.00082,"cumret_adjusted_prices":0.89574}
{"ticker":"^DJI","ref_date":"2004-08-27","price_open":10174.07031,"price_high":10211.25,"price_low":10166.69043,"price_close":10195.00977,"volume":114580000,"price_adjusted":10195.00977,"ret_adjusted_prices":0.00212,"ret_closing_prices":0.00212,"cumret_adjusted_prices":0.89764}
{"ticker":"^DJI","ref_date":"2004-08-30","price_open":10193.83008,"price_high":10196.78027,"price_low":10122.51953,"price_close":10122.51953,"volume":114850000,"price_adjusted":10122.51953,"ret_adjusted_prices":-0.00711,"ret_closing_prices":-0.00711,"cumret_adjusted_prices":0.89126}
{"ticker":"^DJI","ref_date":"2004-08-31","price_open":10121.96973,"price_high":10173.91992,"price_low":10074.21973,"price_close":10173.91992,"volume":163580000,"price_adjusted":10173.91992,"ret_adjusted_prices":0.00508,"ret_closing_prices":0.00508,"cumret_adjusted_prices":0.89579}
{"ticker":"^DJI","ref_date":"2004-09-01","price_open":10170.12012,"price_high":10208.26953,"price_low":10110.65039,"price_close":10168.45996,"volume":171950000,"price_adjusted":10168.45996,"ret_adjusted_prices":-0.00054,"ret_closing_prices":-0.00054,"cumret_adjusted_prices":0.89531}
{"ticker":"^DJI","ref_date":"2004-09-02","price_open":10168.38965,"price_high":10301.49023,"price_low":10162.0498,"price_close":10290.28027,"volume":181200000,"price_adjusted":10290.28027,"ret_adjusted_prices":0.01198,"ret_closing_prices":0.01198,"cumret_adjusted_prices":0.90603}
{"ticker":"^DJI","ref_date":"2004-09-03","price_open":10277.82031,"price_high":10321.76953,"price_low":10260.2002,"price_close":10260.2002,"volume":215670000,"price_adjusted":10260.2002,"ret_adjusted_prices":-0.00292,"ret_closing_prices":-0.00292,"cumret_adjusted_prices":0.90338}
{"ticker":"^DJI","ref_date":"2004-09-07","price_open":10261.51953,"price_high":10363.36035,"price_low":10261.4502,"price_close":10342.79004,"volume":204530000,"price_adjusted":10342.79004,"ret_adjusted_prices":0.00805,"ret_closing_prices":0.00805,"cumret_adjusted_prices":0.91066}
{"ticker":"^DJI","ref_date":"2004-09-08","price_open":10342.41992,"price_high":10361.21973,"price_low":10305.17969,"price_close":10313.36035,"volume":222220000,"price_adjusted":10313.36035,"ret_adjusted_prices":-0.00285,"ret_closing_prices":-0.00285,"cumret_adjusted_prices":0.90807}
{"ticker":"^DJI","ref_date":"2004-09-09","price_open":10314.69043,"price_high":10337.33008,"price_low":10269.49023,"price_close":10289.09961,"volume":223160000,"price_adjusted":10289.09961,"ret_adjusted_prices":-0.00235,"ret_closing_prices":-0.00235,"cumret_adjusted_prices":0.90593}
{"ticker":"^DJI","ref_date":"2004-09-10","price_open":10289.46973,"price_high":10321.91992,"price_low":10237.78027,"price_close":10313.07031,"volume":217580000,"price_adjusted":10313.07031,"ret_adjusted_prices":0.00233,"ret_closing_prices":0.00233,"cumret_adjusted_prices":0.90804}
{"ticker":"^DJI","ref_date":"2004-09-13","price_open":10306.65039,"price_high":10348.38965,"price_low":10292.57031,"price_close":10314.75977,"volume":203200000,"price_adjusted":10314.75977,"ret_adjusted_prices":0.00016,"ret_closing_prices":0.00016,"cumret_adjusted_prices":0.90819}
{"ticker":"^DJI","ref_date":"2004-09-14","price_open":10315.12988,"price_high":10340.12988,"price_low":10303.41016,"price_close":10318.16016,"volume":186180000,"price_adjusted":10318.16016,"ret_adjusted_prices":0.00033,"ret_closing_prices":0.00033,"cumret_adjusted_prices":0.90849}
{"ticker":"^DJI","ref_date":"2004-09-15","price_open":10316.90039,"price_high":10317.0498,"price_low":10228.78027,"price_close":10231.36035,"volume":203740000,"price_adjusted":10231.36035,"ret_adjusted_prices":-0.00841,"ret_closing_prices":-0.00841,"cumret_adjusted_prices":0.90085}
{"ticker":"^DJI","ref_date":"2004-09-16","price_open":10231.58984,"price_high":10281.87988,"price_low":10228.63965,"price_close":10244.49023,"volume":173240000,"price_adjusted":10244.49023,"ret_adjusted_prices":0.00128,"ret_closing_prices":0.00128,"cumret_adjusted_prices":0.902}
{"ticker":"^DJI","ref_date":"2004-09-17","price_open":10245.82031,"price_high":10314.75977,"price_low":10245.74023,"price_close":10284.45996,"volume":295880000,"price_adjusted":10284.45996,"ret_adjusted_prices":0.0039,"ret_closing_prices":0.0039,"cumret_adjusted_prices":0.90552}
{"ticker":"^DJI","ref_date":"2004-09-20","price_open":10283.87012,"price_high":10283.87012,"price_low":10187.19043,"price_close":10204.88965,"volume":222360000,"price_adjusted":10204.88965,"ret_adjusted_prices":-0.00774,"ret_closing_prices":-0.00774,"cumret_adjusted_prices":0.89851}
{"ticker":"^DJI","ref_date":"2004-09-21","price_open":10204.51953,"price_high":10270.51953,"price_low":10200.25,"price_close":10244.92969,"volume":223840000,"price_adjusted":10244.92969,"ret_adjusted_prices":0.00392,"ret_closing_prices":0.00392,"cumret_adjusted_prices":0.90204}
{"ticker":"^DJI","ref_date":"2004-09-22","price_open":10244.0498,"price_high":10244.0498,"price_low":10097.37012,"price_close":10109.17969,"volume":240390000,"price_adjusted":10109.17969,"ret_adjusted_prices":-0.01325,"ret_closing_prices":-0.01325,"cumret_adjusted_prices":0.89009}
{"ticker":"^DJI","ref_date":"2004-09-23","price_open":10108.29004,"price_high":10108.74023,"price_low":10031.16016,"price_close":10038.90039,"volume":222620000,"price_adjusted":10038.90039,"ret_adjusted_prices":-0.00695,"ret_closing_prices":-0.00695,"cumret_adjusted_prices":0.8839}
{"ticker":"^DJI","ref_date":"2004-09-24","price_open":10039.41992,"price_high":10081.2998,"price_low":10034.84961,"price_close":10047.24023,"volume":204060000,"price_adjusted":10047.24023,"ret_adjusted_prices":0.00083,"ret_closing_prices":0.00083,"cumret_adjusted_prices":0.88463}
{"ticker":"^DJI","ref_date":"2004-09-27","price_open":10046.65039,"price_high":10046.65039,"price_low":9985.37012,"price_close":9988.54004,"volume":198710000,"price_adjusted":9988.54004,"ret_adjusted_prices":-0.00584,"ret_closing_prices":-0.00584,"cumret_adjusted_prices":0.87947}
{"ticker":"^DJI","ref_date":"2004-09-28","price_open":9989.73047,"price_high":10099.51953,"price_low":9977.91992,"price_close":10077.40039,"volume":232170000,"price_adjusted":10077.40039,"ret_adjusted_prices":0.0089,"ret_closing_prices":0.0089,"cumret_adjusted_prices":0.88729}
{"ticker":"^DJI","ref_date":"2004-09-29","price_open":10056.75,"price_high":10136.24023,"price_low":10050.55957,"price_close":10136.24023,"volume":218540000,"price_adjusted":10136.24023,"ret_adjusted_prices":0.00584,"ret_closing_prices":0.00584,"cumret_adjusted_prices":0.89247}
{"ticker":"^DJI","ref_date":"2004-09-30","price_open":10136.37988,"price_high":10142.94043,"price_low":10038.90039,"price_close":10080.26953,"volume":377130000,"price_adjusted":10080.26953,"ret_adjusted_prices":-0.00552,"ret_closing_prices":-0.00552,"cumret_adjusted_prices":0.88754}
{"ticker":"^DJI","ref_date":"2004-10-01","price_open":10082.04004,"price_high":10198.62012,"price_low":10082.04004,"price_close":10192.65039,"volume":267550000,"price_adjusted":10192.65039,"ret_adjusted_prices":0.01115,"ret_closing_prices":0.01115,"cumret_adjusted_prices":0.89744}
{"ticker":"^DJI","ref_date":"2004-10-04","price_open":10191.40039,"price_high":10270.37012,"price_low":10191.40039,"price_close":10216.54004,"volume":253190000,"price_adjusted":10216.54004,"ret_adjusted_prices":0.00234,"ret_closing_prices":0.00234,"cumret_adjusted_prices":0.89954}
{"ticker":"^DJI","ref_date":"2004-10-05","price_open":10216.75977,"price_high":10221.11035,"price_low":10158.07031,"price_close":10177.67969,"volume":224410000,"price_adjusted":10177.67969,"ret_adjusted_prices":-0.0038,"ret_closing_prices":-0.0038,"cumret_adjusted_prices":0.89612}
{"ticker":"^DJI","ref_date":"2004-10-06","price_open":10170.7002,"price_high":10240.13965,"price_low":10157.99023,"price_close":10239.91992,"volume":232020000,"price_adjusted":10239.91992,"ret_adjusted_prices":0.00612,"ret_closing_prices":0.00612,"cumret_adjusted_prices":0.9016}
{"ticker":"^DJI","ref_date":"2004-10-07","price_open":10239.83984,"price_high":10240.9502,"price_low":10124.51953,"price_close":10125.40039,"volume":275340000,"price_adjusted":10125.40039,"ret_adjusted_prices":-0.01118,"ret_closing_prices":-0.01118,"cumret_adjusted_prices":0.89152}
{"ticker":"^DJI","ref_date":"2004-10-08","price_open":10124.11035,"price_high":10148.04004,"price_low":10036.32031,"price_close":10055.2002,"volume":228590000,"price_adjusted":10055.2002,"ret_adjusted_prices":-0.00693,"ret_closing_prices":-0.00693,"cumret_adjusted_prices":0.88533}
{"ticker":"^DJI","ref_date":"2004-10-11","price_open":10056.08984,"price_high":10098.78027,"price_low":10056.08984,"price_close":10081.96973,"volume":157180000,"price_adjusted":10081.96973,"ret_adjusted_prices":0.00266,"ret_closing_prices":0.00266,"cumret_adjusted_prices":0.88769}
{"ticker":"^DJI","ref_date":"2004-10-12","price_open":10080.41992,"price_high":10102.33008,"price_low":10017.15039,"price_close":10077.17969,"volume":215820000,"price_adjusted":10077.17969,"ret_adjusted_prices":-0.00048,"ret_closing_prices":-0.00048,"cumret_adjusted_prices":0.88727}
{"ticker":"^DJI","ref_date":"2004-10-13","price_open":10085.20996,"price_high":10127.16992,"price_low":9957.79004,"price_close":10002.33008,"volume":276800000,"price_adjusted":10002.33008,"ret_adjusted_prices":-0.00743,"ret_closing_prices":-0.00743,"cumret_adjusted_prices":0.88068}
{"ticker":"^DJI","ref_date":"2004-10-14","price_open":10002.54004,"price_high":10003.36035,"price_low":9875.12988,"price_close":9894.4502,"volume":268650000,"price_adjusted":9894.4502,"ret_adjusted_prices":-0.01079,"ret_closing_prices":-0.01079,"cumret_adjusted_prices":0.87118}
{"ticker":"^DJI","ref_date":"2004-10-15","price_open":9895.62988,"price_high":9982.70996,"price_low":9895.5498,"price_close":9933.37988,"volume":317590000,"price_adjusted":9933.37988,"ret_adjusted_prices":0.00393,"ret_closing_prices":0.00393,"cumret_adjusted_prices":0.87461}
{"ticker":"^DJI","ref_date":"2004-10-18","price_open":9932.98047,"price_high":9960.15039,"price_low":9861.62988,"price_close":9956.32031,"volume":227840000,"price_adjusted":9956.32031,"ret_adjusted_prices":0.00231,"ret_closing_prices":0.00231,"cumret_adjusted_prices":0.87663}
{"ticker":"^DJI","ref_date":"2004-10-19","price_open":9958.37988,"price_high":10020.5498,"price_low":9894.88965,"price_close":9897.62012,"volume":264220000,"price_adjusted":9897.62012,"ret_adjusted_prices":-0.0059,"ret_closing_prices":-0.0059,"cumret_adjusted_prices":0.87146}
{"ticker":"^DJI","ref_date":"2004-10-20","price_open":9895.19043,"price_high":9895.7002,"price_low":9804.19043,"price_close":9886.92969,"volume":272670000,"price_adjusted":9886.92969,"ret_adjusted_prices":-0.00108,"ret_closing_prices":-0.00108,"cumret_adjusted_prices":0.87052}
{"ticker":"^DJI","ref_date":"2004-10-21","price_open":9884.65039,"price_high":9903.15039,"price_low":9800.87012,"price_close":9865.75977,"volume":272050000,"price_adjusted":9865.75977,"ret_adjusted_prices":-0.00214,"ret_closing_prices":-0.00214,"cumret_adjusted_prices":0.86866}
{"ticker":"^DJI","ref_date":"2004-10-22","price_open":9863.84961,"price_high":9883.25,"price_low":9753.01953,"price_close":9757.80957,"volume":258220000,"price_adjusted":9757.80957,"ret_adjusted_prices":-0.01094,"ret_closing_prices":-0.01094,"cumret_adjusted_prices":0.85915}
{"ticker":"^DJI","ref_date":"2004-10-25","price_open":9757.21973,"price_high":9777.87012,"price_low":9708.40039,"price_close":9749.99023,"volume":233370000,"price_adjusted":9749.99023,"ret_adjusted_prices":-0.0008,"ret_closing_prices":-0.0008,"cumret_adjusted_prices":0.85846}
{"ticker":"^DJI","ref_date":"2004-10-26","price_open":9750.58984,"price_high":9888.48047,"price_low":9749.5498,"price_close":9888.48047,"volume":273770000,"price_adjusted":9888.48047,"ret_adjusted_prices":0.0142,"ret_closing_prices":0.0142,"cumret_adjusted_prices":0.87066}
{"ticker":"^DJI","ref_date":"2004-10-27","price_open":9888.25,"price_high":10018.5498,"price_low":9841.9502,"price_close":10002.03027,"volume":256200000,"price_adjusted":10002.03027,"ret_adjusted_prices":0.01148,"ret_closing_prices":0.01148,"cumret_adjusted_prices":0.88065}
{"ticker":"^DJI","ref_date":"2004-10-28","price_open":9998.94043,"price_high":10044.9502,"price_low":9952.48047,"price_close":10004.54004,"volume":254490000,"price_adjusted":10004.54004,"ret_adjusted_prices":0.00025,"ret_closing_prices":0.00025,"cumret_adjusted_prices":0.88087}
{"ticker":"^DJI","ref_date":"2004-10-29","price_open":10004.69043,"price_high":10044.13965,"price_low":9990.83008,"price_close":10027.46973,"volume":262950000,"price_adjusted":10027.46973,"ret_adjusted_prices":0.00229,"ret_closing_prices":0.00229,"cumret_adjusted_prices":0.88289}
{"ticker":"^DJI","ref_date":"2004-11-01","price_open":10028.73047,"price_high":10076.58984,"price_low":10010.15039,"price_close":10054.38965,"volume":267040000,"price_adjusted":10054.38965,"ret_adjusted_prices":0.00268,"ret_closing_prices":0.00268,"cumret_adjusted_prices":0.88526}
{"ticker":"^DJI","ref_date":"2004-11-02","price_open":10053.87012,"price_high":10132.99023,"price_low":10011.17969,"price_close":10035.73047,"volume":369480000,"price_adjusted":10035.73047,"ret_adjusted_prices":-0.00186,"ret_closing_prices":-0.00186,"cumret_adjusted_prices":0.88362}
{"ticker":"^DJI","ref_date":"2004-11-03","price_open":10037.5,"price_high":10215.50977,"price_low":10037.42969,"price_close":10137.0498,"volume":332790000,"price_adjusted":10137.0498,"ret_adjusted_prices":0.0101,"ret_closing_prices":0.0101,"cumret_adjusted_prices":0.89254}
{"ticker":"^DJI","ref_date":"2004-11-04","price_open":10132.48047,"price_high":10318.23047,"price_low":10127.98047,"price_close":10314.75977,"volume":365770000,"price_adjusted":10314.75977,"ret_adjusted_prices":0.01753,"ret_closing_prices":0.01753,"cumret_adjusted_prices":0.90819}
{"ticker":"^DJI","ref_date":"2004-11-05","price_open":10317.0498,"price_high":10416.66992,"price_low":10316.98047,"price_close":10387.54004,"volume":325770000,"price_adjusted":10387.54004,"ret_adjusted_prices":0.00706,"ret_closing_prices":0.00706,"cumret_adjusted_prices":0.9146}
{"ticker":"^DJI","ref_date":"2004-11-08","price_open":10385.15039,"price_high":10405.69043,"price_low":10361.44043,"price_close":10391.30957,"volume":258040000,"price_adjusted":10391.30957,"ret_adjusted_prices":0.00036,"ret_closing_prices":0.00036,"cumret_adjusted_prices":0.91493}
{"ticker":"^DJI","ref_date":"2004-11-09","price_open":10387.62012,"price_high":10427.80957,"price_low":10368.58984,"price_close":10386.37012,"volume":248430000,"price_adjusted":10386.37012,"ret_adjusted_prices":-0.00048,"ret_closing_prices":-0.00048,"cumret_adjusted_prices":0.91449}
{"ticker":"^DJI","ref_date":"2004-11-10","price_open":10378.58984,"price_high":10439.40039,"price_low":10378.58984,"price_close":10385.48047,"volume":281290000,"price_adjusted":10385.48047,"ret_adjusted_prices":-0.00009,"ret_closing_prices":-0.00009,"cumret_adjusted_prices":0.91442}
{"ticker":"^DJI","ref_date":"2004-11-11","price_open":10386.9502,"price_high":10486.65039,"price_low":10386.9502,"price_close":10469.83984,"volume":254080000,"price_adjusted":10469.83984,"ret_adjusted_prices":0.00812,"ret_closing_prices":0.00812,"cumret_adjusted_prices":0.92184}
{"ticker":"^DJI","ref_date":"2004-11-12","price_open":10469.20996,"price_high":10539.59961,"price_low":10460.40039,"price_close":10539.00977,"volume":322250000,"price_adjusted":10539.00977,"ret_adjusted_prices":0.00661,"ret_closing_prices":0.00661,"cumret_adjusted_prices":0.92793}
{"ticker":"^DJI","ref_date":"2004-11-15","price_open":10541.88965,"price_high":10563.01953,"price_low":10517.12988,"price_close":10550.24023,"volume":266460000,"price_adjusted":10550.24023,"ret_adjusted_prices":0.00107,"ret_closing_prices":0.00107,"cumret_adjusted_prices":0.92892}
{"ticker":"^DJI","ref_date":"2004-11-16","price_open":10549.79004,"price_high":10549.79004,"price_low":10477.9502,"price_close":10487.65039,"volume":237060000,"price_adjusted":10487.65039,"ret_adjusted_prices":-0.00593,"ret_closing_prices":-0.00593,"cumret_adjusted_prices":0.92341}
{"ticker":"^DJI","ref_date":"2004-11-17","price_open":10481.83008,"price_high":10602.84961,"price_low":10481.83008,"price_close":10549.57031,"volume":295230000,"price_adjusted":10549.57031,"ret_adjusted_prices":0.0059,"ret_closing_prices":0.0059,"cumret_adjusted_prices":0.92886}
{"ticker":"^DJI","ref_date":"2004-11-18","price_open":10549.2002,"price_high":10585.25977,"price_low":10547.38965,"price_close":10572.5498,"volume":242230000,"price_adjusted":10572.5498,"ret_adjusted_prices":0.00218,"ret_closing_prices":0.00218,"cumret_adjusted_prices":0.93089}
{"ticker":"^DJI","ref_date":"2004-11-19","price_open":10571.62988,"price_high":10573.74023,"price_low":10438.58008,"price_close":10456.91016,"volume":275340000,"price_adjusted":10456.91016,"ret_adjusted_prices":-0.01094,"ret_closing_prices":-0.01094,"cumret_adjusted_prices":0.9207}
{"ticker":"^DJI","ref_date":"2004-11-22","price_open":10455.73047,"price_high":10508.04004,"price_low":10432.00977,"price_close":10489.41992,"volume":240410000,"price_adjusted":10489.41992,"ret_adjusted_prices":0.00311,"ret_closing_prices":0.00311,"cumret_adjusted_prices":0.92357}
{"ticker":"^DJI","ref_date":"2004-11-23","price_open":10486.69043,"price_high":10514.99023,"price_low":10436.37988,"price_close":10492.59961,"volume":254780000,"price_adjusted":10492.59961,"ret_adjusted_prices":0.0003,"ret_closing_prices":0.0003,"cumret_adjusted_prices":0.92385}
{"ticker":"^DJI","ref_date":"2004-11-24","price_open":10493.86035,"price_high":10527.40039,"price_low":10482.25977,"price_close":10520.30957,"volume":204070000,"price_adjusted":10520.30957,"ret_adjusted_prices":0.00264,"ret_closing_prices":0.00264,"cumret_adjusted_prices":0.92629}
{"ticker":"^DJI","ref_date":"2004-11-26","price_open":10518.69043,"price_high":10543.29004,"price_low":10508.55957,"price_close":10522.23047,"volume":91510000,"price_adjusted":10522.23047,"ret_adjusted_prices":0.00018,"ret_closing_prices":0.00018,"cumret_adjusted_prices":0.92646}
{"ticker":"^DJI","ref_date":"2004-11-29","price_open":10520.63965,"price_high":10557.41016,"price_low":10417.08008,"price_close":10475.90039,"volume":247670000,"price_adjusted":10475.90039,"ret_adjusted_prices":-0.0044,"ret_closing_prices":-0.0044,"cumret_adjusted_prices":0.92238}
{"ticker":"^DJI","ref_date":"2004-11-30","price_open":10475.26953,"price_high":10483.13965,"price_low":10428.01953,"price_close":10428.01953,"volume":286900000,"price_adjusted":10428.01953,"ret_adjusted_prices":-0.00457,"ret_closing_prices":-0.00457,"cumret_adjusted_prices":0.91816}
{"ticker":"^DJI","ref_date":"2004-12-01","price_open":10425.7998,"price_high":10590.21973,"price_low":10425.75977,"price_close":10590.21973,"volume":307970000,"price_adjusted":10590.21973,"ret_adjusted_prices":0.01555,"ret_closing_prices":0.01555,"cumret_adjusted_prices":0.93244}
{"ticker":"^DJI","ref_date":"2004-12-02","price_open":10590.44043,"price_high":10629.16016,"price_low":10544.76953,"price_close":10585.12012,"volume":296050000,"price_adjusted":10585.12012,"ret_adjusted_prices":-0.00048,"ret_closing_prices":-0.00048,"cumret_adjusted_prices":0.93199}
{"ticker":"^DJI","ref_date":"2004-12-03","price_open":10597.90039,"price_high":10643.0498,"price_low":10560.58008,"price_close":10592.20996,"volume":286270000,"price_adjusted":10592.20996,"ret_adjusted_prices":0.00067,"ret_closing_prices":0.00067,"cumret_adjusted_prices":0.93262}
{"ticker":"^DJI","ref_date":"2004-12-06","price_open":10591.32031,"price_high":10591.99023,"price_low":10526.82031,"price_close":10547.05957,"volume":218660000,"price_adjusted":10547.05957,"ret_adjusted_prices":-0.00426,"ret_closing_prices":-0.00426,"cumret_adjusted_prices":0.92864}
{"ticker":"^DJI","ref_date":"2004-12-07","price_open":10546.7998,"price_high":10567.16016,"price_low":10440.36035,"price_close":10440.58008,"volume":258710000,"price_adjusted":10440.58008,"ret_adjusted_prices":-0.0101,"ret_closing_prices":-0.0101,"cumret_adjusted_prices":0.91927}
{"ticker":"^DJI","ref_date":"2004-12-08","price_open":10438.76953,"price_high":10506.84961,"price_low":10438.66016,"price_close":10494.23047,"volume":247020000,"price_adjusted":10494.23047,"ret_adjusted_prices":0.00514,"ret_closing_prices":0.00514,"cumret_adjusted_prices":0.92399}
{"ticker":"^DJI","ref_date":"2004-12-09","price_open":10492.4502,"price_high":10562.50977,"price_low":10418.62988,"price_close":10552.82031,"volume":278740000,"price_adjusted":10552.82031,"ret_adjusted_prices":0.00558,"ret_closing_prices":0.00558,"cumret_adjusted_prices":0.92915}
{"ticker":"^DJI","ref_date":"2004-12-10","price_open":10552.16016,"price_high":10575.58008,"price_low":10522.67969,"price_close":10543.21973,"volume":242290000,"price_adjusted":10543.21973,"ret_adjusted_prices":-0.00091,"ret_closing_prices":-0.00091,"cumret_adjusted_prices":0.9283}
{"ticker":"^DJI","ref_date":"2004-12-13","price_open":10543.44043,"price_high":10642.53027,"price_low":10543.20996,"price_close":10638.32031,"volume":257530000,"price_adjusted":10638.32031,"ret_adjusted_prices":0.00902,"ret_closing_prices":0.00902,"cumret_adjusted_prices":0.93668}
{"ticker":"^DJI","ref_date":"2004-12-14","price_open":10640.53027,"price_high":10695.07031,"price_low":10621.03027,"price_close":10676.4502,"volume":303800000,"price_adjusted":10676.4502,"ret_adjusted_prices":0.00358,"ret_closing_prices":0.00358,"cumret_adjusted_prices":0.94003}
{"ticker":"^DJI","ref_date":"2004-12-15","price_open":10675.70996,"price_high":10706.16016,"price_low":10636.46973,"price_close":10691.4502,"volume":305010000,"price_adjusted":10691.4502,"ret_adjusted_prices":0.0014,"ret_closing_prices":0.0014,"cumret_adjusted_prices":0.94136}
{"ticker":"^DJI","ref_date":"2004-12-16","price_open":10691.70996,"price_high":10726.84961,"price_low":10661.66992,"price_close":10705.63965,"volume":293600000,"price_adjusted":10705.63965,"ret_adjusted_prices":0.00133,"ret_closing_prices":0.00133,"cumret_adjusted_prices":0.9426}
{"ticker":"^DJI","ref_date":"2004-12-17","price_open":10704.83008,"price_high":10739.33008,"price_low":10641.87988,"price_close":10649.91992,"volume":619180000,"price_adjusted":10649.91992,"ret_adjusted_prices":-0.0052,"ret_closing_prices":-0.0052,"cumret_adjusted_prices":0.9377}
{"ticker":"^DJI","ref_date":"2004-12-20","price_open":10652.13965,"price_high":10735.26953,"price_low":10652.07031,"price_close":10661.59961,"volume":298650000,"price_adjusted":10661.59961,"ret_adjusted_prices":0.0011,"ret_closing_prices":0.0011,"cumret_adjusted_prices":0.93873}
{"ticker":"^DJI","ref_date":"2004-12-21","price_open":10661.88965,"price_high":10765.26953,"price_low":10661.88965,"price_close":10759.42969,"volume":294880000,"price_adjusted":10759.42969,"ret_adjusted_prices":0.00918,"ret_closing_prices":0.00918,"cumret_adjusted_prices":0.94734}
{"ticker":"^DJI","ref_date":"2004-12-22","price_open":10752.33984,"price_high":10822.67969,"price_low":10739.19043,"price_close":10815.88965,"volume":252910000,"price_adjusted":10815.88965,"ret_adjusted_prices":0.00525,"ret_closing_prices":0.00525,"cumret_adjusted_prices":0.95231}
{"ticker":"^DJI","ref_date":"2004-12-23","price_open":10815,"price_high":10864.66992,"price_low":10809.53027,"price_close":10827.12012,"volume":193270000,"price_adjusted":10827.12012,"ret_adjusted_prices":0.00104,"ret_closing_prices":0.00104,"cumret_adjusted_prices":0.9533}
{"ticker":"^DJI","ref_date":"2004-12-27","price_open":10828.00977,"price_high":10868.07031,"price_low":10776.12988,"price_close":10776.12988,"volume":170140000,"price_adjusted":10776.12988,"ret_adjusted_prices":-0.00471,"ret_closing_prices":-0.00471,"cumret_adjusted_prices":0.94881}
{"ticker":"^DJI","ref_date":"2004-12-28","price_open":10776.05957,"price_high":10859.04004,"price_low":10773.91992,"price_close":10854.54004,"volume":169870000,"price_adjusted":10854.54004,"ret_adjusted_prices":0.00728,"ret_closing_prices":0.00728,"cumret_adjusted_prices":0.95571}
{"ticker":"^DJI","ref_date":"2004-12-29","price_open":10853.71973,"price_high":10853.71973,"price_low":10795.57031,"price_close":10829.19043,"volume":162830000,"price_adjusted":10829.19043,"ret_adjusted_prices":-0.00234,"ret_closing_prices":-0.00234,"cumret_adjusted_prices":0.95348}
{"ticker":"^DJI","ref_date":"2004-12-30","price_open":10829.12012,"price_high":10850.17969,"price_low":10799.70996,"price_close":10800.2998,"volume":146210000,"price_adjusted":10800.2998,"ret_adjusted_prices":-0.00267,"ret_closing_prices":-0.00267,"cumret_adjusted_prices":0.95094}
{"ticker":"^DJI","ref_date":"2004-12-31","price_open":10800.2998,"price_high":10832.51953,"price_low":10781.00977,"price_close":10783.00977,"volume":141140000,"price_adjusted":10783.00977,"ret_adjusted_prices":-0.0016,"ret_closing_prices":-0.0016,"cumret_adjusted_prices":0.94942}
{"ticker":"^DJI","ref_date":"2005-01-03","price_open":10783.75,"price_high":10867.38965,"price_low":10710.07031,"price_close":10729.42969,"volume":270620000,"price_adjusted":10729.42969,"ret_adjusted_prices":-0.00497,"ret_closing_prices":-0.00497,"cumret_adjusted_prices":0.9447}
{"ticker":"^DJI","ref_date":"2005-01-04","price_open":10727.80957,"price_high":10769.55957,"price_low":10605.15039,"price_close":10630.78027,"volume":293280000,"price_adjusted":10630.78027,"ret_adjusted_prices":-0.00919,"ret_closing_prices":-0.00919,"cumret_adjusted_prices":0.93601}
{"ticker":"^DJI","ref_date":"2005-01-05","price_open":10629.53027,"price_high":10684.42969,"price_low":10597.75,"price_close":10597.83008,"volume":263550000,"price_adjusted":10597.83008,"ret_adjusted_prices":-0.0031,"ret_closing_prices":-0.0031,"cumret_adjusted_prices":0.93311}
{"ticker":"^DJI","ref_date":"2005-01-06","price_open":10593.19043,"price_high":10667.58008,"price_low":10589.33008,"price_close":10622.87988,"volume":232850000,"price_adjusted":10622.87988,"ret_adjusted_prices":0.00236,"ret_closing_prices":0.00236,"cumret_adjusted_prices":0.93532}
{"ticker":"^DJI","ref_date":"2005-01-07","price_open":10624.7998,"price_high":10653.25,"price_low":10571.74023,"price_close":10603.95996,"volume":283770000,"price_adjusted":10603.95996,"ret_adjusted_prices":-0.00178,"ret_closing_prices":-0.00178,"cumret_adjusted_prices":0.93365}
{"ticker":"^DJI","ref_date":"2005-01-10","price_open":10603.44043,"price_high":10663.74023,"price_low":10582.37988,"price_close":10621.03027,"volume":279500000,"price_adjusted":10621.03027,"ret_adjusted_prices":0.00161,"ret_closing_prices":0.00161,"cumret_adjusted_prices":0.93515}
{"ticker":"^DJI","ref_date":"2005-01-11","price_open":10619.76953,"price_high":10619.76953,"price_low":10531.54004,"price_close":10556.21973,"volume":292050000,"price_adjusted":10556.21973,"ret_adjusted_prices":-0.0061,"ret_closing_prices":-0.0061,"cumret_adjusted_prices":0.92945}
{"ticker":"^DJI","ref_date":"2005-01-12","price_open":10561.32031,"price_high":10622.87988,"price_low":10499.46973,"price_close":10617.78027,"volume":293140000,"price_adjusted":10617.78027,"ret_adjusted_prices":0.00583,"ret_closing_prices":0.00583,"cumret_adjusted_prices":0.93487}
{"ticker":"^DJI","ref_date":"2005-01-13","price_open":10617.41016,"price_high":10618.15039,"price_low":10485.73047,"price_close":10505.83008,"volume":271180000,"price_adjusted":10505.83008,"ret_adjusted_prices":-0.01054,"ret_closing_prices":-0.01054,"cumret_adjusted_prices":0.92501}
{"ticker":"^DJI","ref_date":"2005-01-14","price_open":10506.70996,"price_high":10567.00977,"price_low":10503.75977,"price_close":10558,"volume":223070000,"price_adjusted":10558,"ret_adjusted_prices":0.00497,"ret_closing_prices":0.00497,"cumret_adjusted_prices":0.92961}
{"ticker":"^DJI","ref_date":"2005-01-18","price_open":10554.23047,"price_high":10628.94043,"price_low":10500.58008,"price_close":10628.79004,"volume":267680000,"price_adjusted":10628.79004,"ret_adjusted_prices":0.0067,"ret_closing_prices":0.0067,"cumret_adjusted_prices":0.93584}
{"ticker":"^DJI","ref_date":"2005-01-19","price_open":10626.0498,"price_high":10626.28027,"price_low":10536.49023,"price_close":10539.96973,"volume":242250000,"price_adjusted":10539.96973,"ret_adjusted_prices":-0.00836,"ret_closing_prices":-0.00836,"cumret_adjusted_prices":0.92802}
{"ticker":"^DJI","ref_date":"2005-01-20","price_open":10538.90039,"price_high":10546.76953,"price_low":10457.94043,"price_close":10471.46973,"volume":242810000,"price_adjusted":10471.46973,"ret_adjusted_prices":-0.0065,"ret_closing_prices":-0.0065,"cumret_adjusted_prices":0.92199}
{"ticker":"^DJI","ref_date":"2005-01-21","price_open":10471.98047,"price_high":10512.17969,"price_low":10390.84961,"price_close":10392.99023,"volume":275680000,"price_adjusted":10392.99023,"ret_adjusted_prices":-0.00749,"ret_closing_prices":-0.00749,"cumret_adjusted_prices":0.91508}
{"ticker":"^DJI","ref_date":"2005-01-24","price_open":10393.58008,"price_high":10442.87012,"price_low":10368.61035,"price_close":10368.61035,"volume":259170000,"price_adjusted":10368.61035,"ret_adjusted_prices":-0.00235,"ret_closing_prices":-0.00235,"cumret_adjusted_prices":0.91293}
{"ticker":"^DJI","ref_date":"2005-01-25","price_open":10369.41992,"price_high":10509.83008,"price_low":10369.41992,"price_close":10461.55957,"volume":260720000,"price_adjusted":10461.55957,"ret_adjusted_prices":0.00896,"ret_closing_prices":0.00896,"cumret_adjusted_prices":0.92111}
{"ticker":"^DJI","ref_date":"2005-01-26","price_open":10463.19043,"price_high":10531.99023,"price_low":10463.19043,"price_close":10498.58984,"volume":247140000,"price_adjusted":10498.58984,"ret_adjusted_prices":0.00354,"ret_closing_prices":0.00354,"cumret_adjusted_prices":0.92437}
{"ticker":"^DJI","ref_date":"2005-01-27","price_open":10498.13965,"price_high":10498.13965,"price_low":10429.94043,"price_close":10467.40039,"volume":269690000,"price_adjusted":10467.40039,"ret_adjusted_prices":-0.00297,"ret_closing_prices":-0.00297,"cumret_adjusted_prices":0.92163}
{"ticker":"^DJI","ref_date":"2005-01-28","price_open":10470.58008,"price_high":10488.38965,"price_low":10386.55957,"price_close":10427.2002,"volume":358720000,"price_adjusted":10427.2002,"ret_adjusted_prices":-0.00384,"ret_closing_prices":-0.00384,"cumret_adjusted_prices":0.91809}
{"ticker":"^DJI","ref_date":"2005-01-31","price_open":10428.75977,"price_high":10510.19043,"price_low":10428.75977,"price_close":10489.94043,"volume":298060000,"price_adjusted":10489.94043,"ret_adjusted_prices":0.00602,"ret_closing_prices":0.00602,"cumret_adjusted_prices":0.92361}
{"ticker":"^DJI","ref_date":"2005-02-01","price_open":10489.71973,"price_high":10570.25977,"price_low":10489.63965,"price_close":10551.94043,"volume":283800000,"price_adjusted":10551.94043,"ret_adjusted_prices":0.00591,"ret_closing_prices":0.00591,"cumret_adjusted_prices":0.92907}
{"ticker":"^DJI","ref_date":"2005-02-02","price_open":10551.0498,"price_high":10616.37012,"price_low":10544.48047,"price_close":10596.79004,"volume":279860000,"price_adjusted":10596.79004,"ret_adjusted_prices":0.00425,"ret_closing_prices":0.00425,"cumret_adjusted_prices":0.93302}
{"ticker":"^DJI","ref_date":"2005-02-03","price_open":10592.20996,"price_high":10601.15039,"price_low":10550.08984,"price_close":10593.09961,"volume":229000000,"price_adjusted":10593.09961,"ret_adjusted_prices":-0.00035,"ret_closing_prices":-0.00035,"cumret_adjusted_prices":0.9327}
{"ticker":"^DJI","ref_date":"2005-02-04","price_open":10593.16992,"price_high":10723.88965,"price_low":10586.88965,"price_close":10716.12988,"volume":246270000,"price_adjusted":10716.12988,"ret_adjusted_prices":0.01161,"ret_closing_prices":0.01161,"cumret_adjusted_prices":0.94353}
{"ticker":"^DJI","ref_date":"2005-02-07","price_open":10715.75977,"price_high":10733.5,"price_low":10699.73047,"price_close":10715.75977,"volume":218040000,"price_adjusted":10715.75977,"ret_adjusted_prices":-0.00003,"ret_closing_prices":-0.00003,"cumret_adjusted_prices":0.9435}
{"ticker":"^DJI","ref_date":"2005-02-08","price_open":10712.50977,"price_high":10744.50977,"price_low":10695.95996,"price_close":10724.62988,"volume":244710000,"price_adjusted":10724.62988,"ret_adjusted_prices":0.00083,"ret_closing_prices":0.00083,"cumret_adjusted_prices":0.94428}
{"ticker":"^DJI","ref_date":"2005-02-09","price_open":10717.75977,"price_high":10741.5498,"price_low":10660.41992,"price_close":10664.11035,"volume":310030000,"price_adjusted":10664.11035,"ret_adjusted_prices":-0.00564,"ret_closing_prices":-0.00564,"cumret_adjusted_prices":0.93895}
{"ticker":"^DJI","ref_date":"2005-02-10","price_open":10665,"price_high":10763.94043,"price_low":10664.33008,"price_close":10749.61035,"volume":254150000,"price_adjusted":10749.61035,"ret_adjusted_prices":0.00802,"ret_closing_prices":0.00802,"cumret_adjusted_prices":0.94648}
{"ticker":"^DJI","ref_date":"2005-02-11","price_open":10742.91992,"price_high":10829.19043,"price_low":10703.42969,"price_close":10796.00977,"volume":263370000,"price_adjusted":10796.00977,"ret_adjusted_prices":0.00432,"ret_closing_prices":0.00432,"cumret_adjusted_prices":0.95056}
{"ticker":"^DJI","ref_date":"2005-02-14","price_open":10795.71973,"price_high":10802.29004,"price_low":10773.17969,"price_close":10791.12988,"volume":215370000,"price_adjusted":10791.12988,"ret_adjusted_prices":-0.00045,"ret_closing_prices":-0.00045,"cumret_adjusted_prices":0.95013}
{"ticker":"^DJI","ref_date":"2005-02-15","price_open":10791.05957,"price_high":10852.38965,"price_low":10779.30957,"price_close":10837.32031,"volume":241500000,"price_adjusted":10837.32031,"ret_adjusted_prices":0.00428,"ret_closing_prices":0.00428,"cumret_adjusted_prices":0.9542}
{"ticker":"^DJI","ref_date":"2005-02-16","price_open":10832.03027,"price_high":10853.42969,"price_low":10794.16016,"price_close":10834.87988,"volume":256940000,"price_adjusted":10834.87988,"ret_adjusted_prices":-0.00023,"ret_closing_prices":-0.00023,"cumret_adjusted_prices":0.95398}
{"ticker":"^DJI","ref_date":"2005-02-17","price_open":10835.03027,"price_high":10841.16016,"price_low":10752.33984,"price_close":10754.25977,"volume":257860000,"price_adjusted":10754.25977,"ret_adjusted_prices":-0.00744,"ret_closing_prices":-0.00744,"cumret_adjusted_prices":0.94689}
{"ticker":"^DJI","ref_date":"2005-02-18","price_open":10755.15039,"price_high":10792.01953,"price_low":10730.32031,"price_close":10785.21973,"volume":335660000,"price_adjusted":10785.21973,"ret_adjusted_prices":0.00288,"ret_closing_prices":0.00288,"cumret_adjusted_prices":0.94961}
{"ticker":"^DJI","ref_date":"2005-02-22","price_open":10783.37988,"price_high":10783.4502,"price_low":10610.54004,"price_close":10611.2002,"volume":340910000,"price_adjusted":10611.2002,"ret_adjusted_prices":-0.01614,"ret_closing_prices":-0.01614,"cumret_adjusted_prices":0.93429}
{"ticker":"^DJI","ref_date":"2005-02-23","price_open":10609.28027,"price_high":10700.69043,"price_low":10608.98047,"price_close":10673.79004,"volume":268490000,"price_adjusted":10673.79004,"ret_adjusted_prices":0.0059,"ret_closing_prices":0.0059,"cumret_adjusted_prices":0.9398}
{"ticker":"^DJI","ref_date":"2005-02-24","price_open":10672.24023,"price_high":10755.74023,"price_low":10647.33984,"price_close":10748.79004,"volume":257340000,"price_adjusted":10748.79004,"ret_adjusted_prices":0.00703,"ret_closing_prices":0.00703,"cumret_adjusted_prices":0.9464}
{"ticker":"^DJI","ref_date":"2005-02-25","price_open":10748.41992,"price_high":10845.59961,"price_low":10735.76953,"price_close":10841.59961,"volume":247140000,"price_adjusted":10841.59961,"ret_adjusted_prices":0.00863,"ret_closing_prices":0.00863,"cumret_adjusted_prices":0.95458}
{"ticker":"^DJI","ref_date":"2005-02-28","price_open":10842.0498,"price_high":10842.0498,"price_low":10730.46973,"price_close":10766.23047,"volume":288160000,"price_adjusted":10766.23047,"ret_adjusted_prices":-0.00695,"ret_closing_prices":-0.00695,"cumret_adjusted_prices":0.94794}
{"ticker":"^DJI","ref_date":"2005-03-01","price_open":10769.04004,"price_high":10849.13965,"price_low":10769.04004,"price_close":10830,"volume":247210000,"price_adjusted":10830,"ret_adjusted_prices":0.00592,"ret_closing_prices":0.00592,"cumret_adjusted_prices":0.95355}
{"ticker":"^DJI","ref_date":"2005-03-02","price_open":10825.67969,"price_high":10869.83008,"price_low":10774.29004,"price_close":10811.96973,"volume":235950000,"price_adjusted":10811.96973,"ret_adjusted_prices":-0.00166,"ret_closing_prices":-0.00166,"cumret_adjusted_prices":0.95197}
{"ticker":"^DJI","ref_date":"2005-03-03","price_open":10812.26953,"price_high":10869.16992,"price_low":10767.19043,"price_close":10833.03027,"volume":233480000,"price_adjusted":10833.03027,"ret_adjusted_prices":0.00195,"ret_closing_prices":0.00195,"cumret_adjusted_prices":0.95382}
{"ticker":"^DJI","ref_date":"2005-03-04","price_open":10834.50977,"price_high":10962.41992,"price_low":10834.29004,"price_close":10940.5498,"volume":240210000,"price_adjusted":10940.5498,"ret_adjusted_prices":0.00993,"ret_closing_prices":0.00993,"cumret_adjusted_prices":0.96329}
{"ticker":"^DJI","ref_date":"2005-03-07","price_open":10940.5498,"price_high":10984.45996,"price_low":10931.45996,"price_close":10936.86035,"volume":229120000,"price_adjusted":10936.86035,"ret_adjusted_prices":-0.00034,"ret_closing_prices":-0.00034,"cumret_adjusted_prices":0.96296}
{"ticker":"^DJI","ref_date":"2005-03-08","price_open":10935.59961,"price_high":10952.4502,"price_low":10900.12988,"price_close":10912.62012,"volume":205970000,"price_adjusted":10912.62012,"ret_adjusted_prices":-0.00222,"ret_closing_prices":-0.00222,"cumret_adjusted_prices":0.96083}
{"ticker":"^DJI","ref_date":"2005-03-09","price_open":10912.32031,"price_high":10923.17969,"price_low":10802.05957,"price_close":10805.62012,"volume":267970000,"price_adjusted":10805.62012,"ret_adjusted_prices":-0.00981,"ret_closing_prices":-0.00981,"cumret_adjusted_prices":0.95141}
{"ticker":"^DJI","ref_date":"2005-03-10","price_open":10806.28027,"price_high":10875.51953,"price_low":10780.34961,"price_close":10851.50977,"volume":224040000,"price_adjusted":10851.50977,"ret_adjusted_prices":0.00425,"ret_closing_prices":0.00425,"cumret_adjusted_prices":0.95545}
{"ticker":"^DJI","ref_date":"2005-03-11","price_open":10845.2998,"price_high":10872.34961,"price_low":10758.5498,"price_close":10774.36035,"volume":243050000,"price_adjusted":10774.36035,"ret_adjusted_prices":-0.00711,"ret_closing_prices":-0.00711,"cumret_adjusted_prices":0.94866}
{"ticker":"^DJI","ref_date":"2005-03-14","price_open":10773.91992,"price_high":10805.46973,"price_low":10754.41016,"price_close":10804.50977,"volume":237050000,"price_adjusted":10804.50977,"ret_adjusted_prices":0.0028,"ret_closing_prices":0.0028,"cumret_adjusted_prices":0.95131}
{"ticker":"^DJI","ref_date":"2005-03-15","price_open":10804.29004,"price_high":10838.65039,"price_low":10745.09961,"price_close":10745.09961,"volume":237710000,"price_adjusted":10745.09961,"ret_adjusted_prices":-0.0055,"ret_closing_prices":-0.0055,"cumret_adjusted_prices":0.94608}
{"ticker":"^DJI","ref_date":"2005-03-16","price_open":10741.62988,"price_high":10741.62988,"price_low":10612.37988,"price_close":10633.07031,"volume":278620000,"price_adjusted":10633.07031,"ret_adjusted_prices":-0.01043,"ret_closing_prices":-0.01043,"cumret_adjusted_prices":0.93621}
{"ticker":"^DJI","ref_date":"2005-03-17","price_open":10633.2998,"price_high":10658.63965,"price_low":10598.33984,"price_close":10626.34961,"volume":228160000,"price_adjusted":10626.34961,"ret_adjusted_prices":-0.00063,"ret_closing_prices":-0.00063,"cumret_adjusted_prices":0.93562}
{"ticker":"^DJI","ref_date":"2005-03-18","price_open":10627.83008,"price_high":10653.69043,"price_low":10557.04004,"price_close":10629.66992,"volume":531670000,"price_adjusted":10629.66992,"ret_adjusted_prices":0.00031,"ret_closing_prices":0.00031,"cumret_adjusted_prices":0.93592}
{"ticker":"^DJI","ref_date":"2005-03-21","price_open":10629.90039,"price_high":10630.49023,"price_low":10534.05957,"price_close":10565.38965,"volume":254560000,"price_adjusted":10565.38965,"ret_adjusted_prices":-0.00605,"ret_closing_prices":-0.00605,"cumret_adjusted_prices":0.93026}
{"ticker":"^DJI","ref_date":"2005-03-22","price_open":10565.38965,"price_high":10609.9502,"price_low":10470.28027,"price_close":10470.50977,"volume":308690000,"price_adjusted":10470.50977,"ret_adjusted_prices":-0.00898,"ret_closing_prices":-0.00898,"cumret_adjusted_prices":0.9219}
{"ticker":"^DJI","ref_date":"2005-03-23","price_open":10470.58008,"price_high":10497.41992,"price_low":10430.53027,"price_close":10456.01953,"volume":327490000,"price_adjusted":10456.01953,"ret_adjusted_prices":-0.00138,"ret_closing_prices":-0.00138,"cumret_adjusted_prices":0.92063}
{"ticker":"^DJI","ref_date":"2005-03-24","price_open":10457.05957,"price_high":10518.62988,"price_low":10442.87012,"price_close":10442.87012,"volume":238110000,"price_adjusted":10442.87012,"ret_adjusted_prices":-0.00126,"ret_closing_prices":-0.00126,"cumret_adjusted_prices":0.91947}
{"ticker":"^DJI","ref_date":"2005-03-28","price_open":10444.12988,"price_high":10533.5498,"price_low":10439.99023,"price_close":10485.65039,"volume":213820000,"price_adjusted":10485.65039,"ret_adjusted_prices":0.0041,"ret_closing_prices":0.0041,"cumret_adjusted_prices":0.92323}
{"ticker":"^DJI","ref_date":"2005-03-29","price_open":10485.65039,"price_high":10520.83984,"price_low":10396.24023,"price_close":10405.7002,"volume":301970000,"price_adjusted":10405.7002,"ret_adjusted_prices":-0.00762,"ret_closing_prices":-0.00762,"cumret_adjusted_prices":0.9162}
{"ticker":"^DJI","ref_date":"2005-03-30","price_open":10405.76953,"price_high":10544.17969,"price_low":10404.80957,"price_close":10540.92969,"volume":276060000,"price_adjusted":10540.92969,"ret_adjusted_prices":0.013,"ret_closing_prices":0.013,"cumret_adjusted_prices":0.9281}
{"ticker":"^DJI","ref_date":"2005-03-31","price_open":10541.58984,"price_high":10542.04004,"price_low":10490.37988,"price_close":10503.75977,"volume":259250000,"price_adjusted":10503.75977,"ret_adjusted_prices":-0.00353,"ret_closing_prices":-0.00353,"cumret_adjusted_prices":0.92483}
{"ticker":"^DJI","ref_date":"2005-04-01","price_open":10504.57031,"price_high":10568.92969,"price_low":10381.01953,"price_close":10404.2998,"volume":318810000,"price_adjusted":10404.2998,"ret_adjusted_prices":-0.00947,"ret_closing_prices":-0.00947,"cumret_adjusted_prices":0.91607}
{"ticker":"^DJI","ref_date":"2005-04-04","price_open":10401.70996,"price_high":10444.28027,"price_low":10356.70996,"price_close":10421.13965,"volume":293800000,"price_adjusted":10421.13965,"ret_adjusted_prices":0.00162,"ret_closing_prices":0.00162,"cumret_adjusted_prices":0.91755}
{"ticker":"^DJI","ref_date":"2005-04-05","price_open":10421.13965,"price_high":10476.49023,"price_low":10419.44043,"price_close":10458.45996,"volume":271690000,"price_adjusted":10458.45996,"ret_adjusted_prices":0.00358,"ret_closing_prices":0.00358,"cumret_adjusted_prices":0.92084}
{"ticker":"^DJI","ref_date":"2005-04-06","price_open":10453.4502,"price_high":10526,"price_low":10453.37988,"price_close":10486.01953,"volume":237570000,"price_adjusted":10486.01953,"ret_adjusted_prices":0.00264,"ret_closing_prices":0.00264,"cumret_adjusted_prices":0.92327}
{"ticker":"^DJI","ref_date":"2005-04-07","price_open":10485.87988,"price_high":10557.11035,"price_low":10476.70996,"price_close":10546.32031,"volume":283340000,"price_adjusted":10546.32031,"ret_adjusted_prices":0.00575,"ret_closing_prices":0.00575,"cumret_adjusted_prices":0.92858}
{"ticker":"^DJI","ref_date":"2005-04-08","price_open":10546.32031,"price_high":10553.55957,"price_low":10460.45996,"price_close":10461.33984,"volume":201110000,"price_adjusted":10461.33984,"ret_adjusted_prices":-0.00806,"ret_closing_prices":-0.00806,"cumret_adjusted_prices":0.92109}
{"ticker":"^DJI","ref_date":"2005-04-11","price_open":10462.08008,"price_high":10482.17969,"price_low":10438.44043,"price_close":10448.55957,"volume":192720000,"price_adjusted":10448.55957,"ret_adjusted_prices":-0.00122,"ret_closing_prices":-0.00122,"cumret_adjusted_prices":0.91997}
{"ticker":"^DJI","ref_date":"2005-04-12","price_open":10448.62988,"price_high":10529.76953,"price_low":10360.91992,"price_close":10507.96973,"volume":267070000,"price_adjusted":10507.96973,"ret_adjusted_prices":0.00569,"ret_closing_prices":0.00569,"cumret_adjusted_prices":0.9252}
{"ticker":"^DJI","ref_date":"2005-04-13","price_open":10507.4502,"price_high":10521.05957,"price_low":10379.7002,"price_close":10403.92969,"volume":274850000,"price_adjusted":10403.92969,"ret_adjusted_prices":-0.0099,"ret_closing_prices":-0.0099,"cumret_adjusted_prices":0.91604}
{"ticker":"^DJI","ref_date":"2005-04-14","price_open":10403.70996,"price_high":10417.88965,"price_low":10273.42969,"price_close":10278.75,"volume":303780000,"price_adjusted":10278.75,"ret_adjusted_prices":-0.01203,"ret_closing_prices":-0.01203,"cumret_adjusted_prices":0.90502}
{"ticker":"^DJI","ref_date":"2005-04-15","price_open":10276.61035,"price_high":10278.53027,"price_low":10076.57031,"price_close":10087.50977,"volume":417360000,"price_adjusted":10087.50977,"ret_adjusted_prices":-0.01861,"ret_closing_prices":-0.01861,"cumret_adjusted_prices":0.88818}
{"ticker":"^DJI","ref_date":"2005-04-18","price_open":10088.54004,"price_high":10105.38965,"price_low":10020.92969,"price_close":10071.25,"volume":301220000,"price_adjusted":10071.25,"ret_adjusted_prices":-0.00161,"ret_closing_prices":-0.00161,"cumret_adjusted_prices":0.88675}
{"ticker":"^DJI","ref_date":"2005-04-19","price_open":10071.5498,"price_high":10156.53027,"price_low":10071.5498,"price_close":10127.41016,"volume":285960000,"price_adjusted":10127.41016,"ret_adjusted_prices":0.00558,"ret_closing_prices":0.00558,"cumret_adjusted_prices":0.89169}
{"ticker":"^DJI","ref_date":"2005-04-20","price_open":10131.17969,"price_high":10186.4502,"price_low":10000.45996,"price_close":10012.36035,"volume":323910000,"price_adjusted":10012.36035,"ret_adjusted_prices":-0.01136,"ret_closing_prices":-0.01136,"cumret_adjusted_prices":0.88156}
{"ticker":"^DJI","ref_date":"2005-04-21","price_open":10010.50977,"price_high":10218.59961,"price_low":10010.50977,"price_close":10218.59961,"volume":287550000,"price_adjusted":10218.59961,"ret_adjusted_prices":0.0206,"ret_closing_prices":0.0206,"cumret_adjusted_prices":0.89972}
{"ticker":"^DJI","ref_date":"2005-04-22","price_open":10218.59961,"price_high":10219.33984,"price_low":10069.91992,"price_close":10157.70996,"volume":273540000,"price_adjusted":10157.70996,"ret_adjusted_prices":-0.00596,"ret_closing_prices":-0.00596,"cumret_adjusted_prices":0.89436}
{"ticker":"^DJI","ref_date":"2005-04-25","price_open":10158.51953,"price_high":10260.2002,"price_low":10158.51953,"price_close":10242.46973,"volume":231210000,"price_adjusted":10242.46973,"ret_adjusted_prices":0.00834,"ret_closing_prices":0.00834,"cumret_adjusted_prices":0.90182}
{"ticker":"^DJI","ref_date":"2005-04-26","price_open":10240.99023,"price_high":10263.59961,"price_low":10150.99023,"price_close":10151.12988,"volume":255270000,"price_adjusted":10151.12988,"ret_adjusted_prices":-0.00892,"ret_closing_prices":-0.00892,"cumret_adjusted_prices":0.89378}
{"ticker":"^DJI","ref_date":"2005-04-27","price_open":10150.32031,"price_high":10219.55957,"price_low":10079.4502,"price_close":10198.7998,"volume":248390000,"price_adjusted":10198.7998,"ret_adjusted_prices":0.0047,"ret_closing_prices":0.0047,"cumret_adjusted_prices":0.89798}
{"ticker":"^DJI","ref_date":"2005-04-28","price_open":10194.58008,"price_high":10194.58008,"price_low":10070.13965,"price_close":10070.37012,"volume":279300000,"price_adjusted":10070.37012,"ret_adjusted_prices":-0.01259,"ret_closing_prices":-0.01259,"cumret_adjusted_prices":0.88667}
{"ticker":"^DJI","ref_date":"2005-04-29","price_open":10070.37012,"price_high":10196.36035,"price_low":10048.12012,"price_close":10192.50977,"volume":303790000,"price_adjusted":10192.50977,"ret_adjusted_prices":0.01213,"ret_closing_prices":0.01213,"cumret_adjusted_prices":0.89742}
{"ticker":"^DJI","ref_date":"2005-05-02","price_open":10192,"price_high":10258.42969,"price_low":10188.07031,"price_close":10251.7002,"volume":239610000,"price_adjusted":10251.7002,"ret_adjusted_prices":0.00581,"ret_closing_prices":0.00581,"cumret_adjusted_prices":0.90264}
{"ticker":"^DJI","ref_date":"2005-05-03","price_open":10251.04004,"price_high":10304.54004,"price_low":10208.03027,"price_close":10256.9502,"volume":277710000,"price_adjusted":10256.9502,"ret_adjusted_prices":0.00051,"ret_closing_prices":0.00051,"cumret_adjusted_prices":0.9031}
{"ticker":"^DJI","ref_date":"2005-05-04","price_open":10255.25,"price_high":10392.46973,"price_low":10255.25,"price_close":10384.63965,"volume":275240000,"price_adjusted":10384.63965,"ret_adjusted_prices":0.01245,"ret_closing_prices":0.01245,"cumret_adjusted_prices":0.91434}
{"ticker":"^DJI","ref_date":"2005-05-05","price_open":10384.49023,"price_high":10405.76953,"price_low":10296.48047,"price_close":10340.37988,"volume":236460000,"price_adjusted":10340.37988,"ret_adjusted_prices":-0.00426,"ret_closing_prices":-0.00426,"cumret_adjusted_prices":0.91044}
{"ticker":"^DJI","ref_date":"2005-05-06","price_open":10339.70996,"price_high":10400.59961,"price_low":10339.63965,"price_close":10345.40039,"volume":230410000,"price_adjusted":10345.40039,"ret_adjusted_prices":0.00049,"ret_closing_prices":0.00049,"cumret_adjusted_prices":0.91089}
{"ticker":"^DJI","ref_date":"2005-05-09","price_open":10345.40039,"price_high":10384.86035,"price_low":10320.13965,"price_close":10384.33984,"volume":204600000,"price_adjusted":10384.33984,"ret_adjusted_prices":0.00376,"ret_closing_prices":0.00376,"cumret_adjusted_prices":0.91431}
{"ticker":"^DJI","ref_date":"2005-05-10","price_open":10382.94043,"price_high":10382.94043,"price_low":10250.23047,"price_close":10281.11035,"volume":234910000,"price_adjusted":10281.11035,"ret_adjusted_prices":-0.00994,"ret_closing_prices":-0.00994,"cumret_adjusted_prices":0.90523}
{"ticker":"^DJI","ref_date":"2005-05-11","price_open":10272.91016,"price_high":10311.19043,"price_low":10184.90039,"price_close":10300.25,"volume":214890000,"price_adjusted":10300.25,"ret_adjusted_prices":0.00186,"ret_closing_prices":0.00186,"cumret_adjusted_prices":0.90691}
{"ticker":"^DJI","ref_date":"2005-05-12","price_open":10299.74023,"price_high":10322.34961,"price_low":10183.42969,"price_close":10189.48047,"volume":249840000,"price_adjusted":10189.48047,"ret_adjusted_prices":-0.01075,"ret_closing_prices":-0.01075,"cumret_adjusted_prices":0.89716}
{"ticker":"^DJI","ref_date":"2005-05-13","price_open":10188.23047,"price_high":10234.33984,"price_low":10075.5498,"price_close":10140.12012,"volume":258410000,"price_adjusted":10140.12012,"ret_adjusted_prices":-0.00484,"ret_closing_prices":-0.00484,"cumret_adjusted_prices":0.89281}
{"ticker":"^DJI","ref_date":"2005-05-16","price_open":10139.61035,"price_high":10255.25,"price_low":10138.28027,"price_close":10252.29004,"volume":217230000,"price_adjusted":10252.29004,"ret_adjusted_prices":0.01106,"ret_closing_prices":0.01106,"cumret_adjusted_prices":0.90269}
{"ticker":"^DJI","ref_date":"2005-05-17","price_open":10247.49023,"price_high":10336.90039,"price_low":10213.13965,"price_close":10331.87988,"volume":241110000,"price_adjusted":10331.87988,"ret_adjusted_prices":0.00776,"ret_closing_prices":0.00776,"cumret_adjusted_prices":0.9097}
{"ticker":"^DJI","ref_date":"2005-05-18","price_open":10323.19043,"price_high":10480.84961,"price_low":10323.04004,"price_close":10464.4502,"volume":299760000,"price_adjusted":10464.4502,"ret_adjusted_prices":0.01283,"ret_closing_prices":0.01283,"cumret_adjusted_prices":0.92137}
{"ticker":"^DJI","ref_date":"2005-05-19","price_open":10464.4502,"price_high":10494.74023,"price_low":10435.32031,"price_close":10493.19043,"volume":209180000,"price_adjusted":10493.19043,"ret_adjusted_prices":0.00275,"ret_closing_prices":0.00275,"cumret_adjusted_prices":0.9239}
{"ticker":"^DJI","ref_date":"2005-05-20","price_open":10492.75,"price_high":10499.25977,"price_low":10423.87988,"price_close":10471.91016,"volume":232250000,"price_adjusted":10471.91016,"ret_adjusted_prices":-0.00203,"ret_closing_prices":-0.00203,"cumret_adjusted_prices":0.92203}
{"ticker":"^DJI","ref_date":"2005-05-23","price_open":10472.7998,"price_high":10560.80957,"price_low":10466.07031,"price_close":10523.55957,"volume":225290000,"price_adjusted":10523.55957,"ret_adjusted_prices":0.00493,"ret_closing_prices":0.00493,"cumret_adjusted_prices":0.92657}
{"ticker":"^DJI","ref_date":"2005-05-24","price_open":10522.67969,"price_high":10522.67969,"price_low":10471.91016,"price_close":10503.67969,"volume":204650000,"price_adjusted":10503.67969,"ret_adjusted_prices":-0.00189,"ret_closing_prices":-0.00189,"cumret_adjusted_prices":0.92482}
{"ticker":"^DJI","ref_date":"2005-05-25","price_open":10503.16992,"price_high":10503.16992,"price_low":10426.38965,"price_close":10457.7998,"volume":187990000,"price_adjusted":10457.7998,"ret_adjusted_prices":-0.00437,"ret_closing_prices":-0.00437,"cumret_adjusted_prices":0.92078}
{"ticker":"^DJI","ref_date":"2005-05-26","price_open":10458.67969,"price_high":10544.09961,"price_low":10458.61035,"price_close":10537.59961,"volume":194620000,"price_adjusted":10537.59961,"ret_adjusted_prices":0.00763,"ret_closing_prices":0.00763,"cumret_adjusted_prices":0.92781}
{"ticker":"^DJI","ref_date":"2005-05-27","price_open":10537.08008,"price_high":10552.00977,"price_low":10517.66016,"price_close":10542.5498,"volume":168060000,"price_adjusted":10542.5498,"ret_adjusted_prices":0.00047,"ret_closing_prices":0.00047,"cumret_adjusted_prices":0.92824}
{"ticker":"^DJI","ref_date":"2005-05-31","price_open":10541.88965,"price_high":10542.33008,"price_low":10467.48047,"price_close":10467.48047,"volume":240780000,"price_adjusted":10467.48047,"ret_adjusted_prices":-0.00712,"ret_closing_prices":-0.00712,"cumret_adjusted_prices":0.92164}
{"ticker":"^DJI","ref_date":"2005-06-01","price_open":10462.86035,"price_high":10586.37012,"price_low":10457.91016,"price_close":10549.87012,"volume":232630000,"price_adjusted":10549.87012,"ret_adjusted_prices":0.00787,"ret_closing_prices":0.00787,"cumret_adjusted_prices":0.92889}
{"ticker":"^DJI","ref_date":"2005-06-02","price_open":10548.83008,"price_high":10559.92969,"price_low":10510.41016,"price_close":10553.49023,"volume":187680000,"price_adjusted":10553.49023,"ret_adjusted_prices":0.00034,"ret_closing_prices":0.00034,"cumret_adjusted_prices":0.92921}
{"ticker":"^DJI","ref_date":"2005-06-03","price_open":10552.82031,"price_high":10553.19043,"price_low":10448.41016,"price_close":10460.96973,"volume":222230000,"price_adjusted":10460.96973,"ret_adjusted_prices":-0.00877,"ret_closing_prices":-0.00877,"cumret_adjusted_prices":0.92106}
{"ticker":"^DJI","ref_date":"2005-06-06","price_open":10461.63965,"price_high":10481,"price_low":10430.96973,"price_close":10467.03027,"volume":170200000,"price_adjusted":10467.03027,"ret_adjusted_prices":0.00058,"ret_closing_prices":0.00058,"cumret_adjusted_prices":0.9216}
{"ticker":"^DJI","ref_date":"2005-06-07","price_open":10466,"price_high":10578.83984,"price_low":10465.91992,"price_close":10483.07031,"volume":213990000,"price_adjusted":10483.07031,"ret_adjusted_prices":0.00153,"ret_closing_prices":0.00153,"cumret_adjusted_prices":0.92301}
{"ticker":"^DJI","ref_date":"2005-06-08","price_open":10484.83984,"price_high":10543.29004,"price_low":10465.32031,"price_close":10476.86035,"volume":195810000,"price_adjusted":10476.86035,"ret_adjusted_prices":-0.00059,"ret_closing_prices":-0.00059,"cumret_adjusted_prices":0.92246}
{"ticker":"^DJI","ref_date":"2005-06-09","price_open":10477.75,"price_high":10526.37012,"price_low":10443.30957,"price_close":10503.01953,"volume":209810000,"price_adjusted":10503.01953,"ret_adjusted_prices":0.0025,"ret_closing_prices":0.0025,"cumret_adjusted_prices":0.92476}
{"ticker":"^DJI","ref_date":"2005-06-10","price_open":10503.01953,"price_high":10538.63965,"price_low":10452.62012,"price_close":10512.62988,"volume":217100000,"price_adjusted":10512.62988,"ret_adjusted_prices":0.00092,"ret_closing_prices":0.00092,"cumret_adjusted_prices":0.92561}
{"ticker":"^DJI","ref_date":"2005-06-13","price_open":10503.57031,"price_high":10589.16016,"price_low":10474.37988,"price_close":10522.55957,"volume":205630000,"price_adjusted":10522.55957,"ret_adjusted_prices":0.00094,"ret_closing_prices":0.00094,"cumret_adjusted_prices":0.92648}
{"ticker":"^DJI","ref_date":"2005-06-14","price_open":10521.9502,"price_high":10586.7002,"price_low":10521.79004,"price_close":10547.57031,"volume":192030000,"price_adjusted":10547.57031,"ret_adjusted_prices":0.00238,"ret_closing_prices":0.00238,"cumret_adjusted_prices":0.92869}
{"ticker":"^DJI","ref_date":"2005-06-15","price_open":10548.65039,"price_high":10589.92969,"price_low":10495.38965,"price_close":10566.37012,"volume":220840000,"price_adjusted":10566.37012,"ret_adjusted_prices":0.00178,"ret_closing_prices":0.00178,"cumret_adjusted_prices":0.93034}
{"ticker":"^DJI","ref_date":"2005-06-16","price_open":10566.75977,"price_high":10595.4502,"price_low":10540.05957,"price_close":10578.65039,"volume":217730000,"price_adjusted":10578.65039,"ret_adjusted_prices":0.00116,"ret_closing_prices":0.00116,"cumret_adjusted_prices":0.93142}
{"ticker":"^DJI","ref_date":"2005-06-17","price_open":10580.41016,"price_high":10656.29004,"price_low":10579.49023,"price_close":10623.07031,"volume":373400000,"price_adjusted":10623.07031,"ret_adjusted_prices":0.0042,"ret_closing_prices":0.0042,"cumret_adjusted_prices":0.93533}
{"ticker":"^DJI","ref_date":"2005-06-20","price_open":10621.54004,"price_high":10637.57031,"price_low":10562.37988,"price_close":10609.11035,"volume":173110000,"price_adjusted":10609.11035,"ret_adjusted_prices":-0.00131,"ret_closing_prices":-0.00131,"cumret_adjusted_prices":0.93411}
{"ticker":"^DJI","ref_date":"2005-06-21","price_open":10608.87988,"price_high":10630.36035,"price_low":10580.87012,"price_close":10599.66992,"volume":204330000,"price_adjusted":10599.66992,"ret_adjusted_prices":-0.00089,"ret_closing_prices":-0.00089,"cumret_adjusted_prices":0.93327}
{"ticker":"^DJI","ref_date":"2005-06-22","price_open":10599.36035,"price_high":10646.24023,"price_low":10578.04004,"price_close":10587.92969,"volume":198810000,"price_adjusted":10587.92969,"ret_adjusted_prices":-0.00111,"ret_closing_prices":-0.00111,"cumret_adjusted_prices":0.93224}
{"ticker":"^DJI","ref_date":"2005-06-23","price_open":10587.08984,"price_high":10589.00977,"price_low":10419.59961,"price_close":10421.44043,"volume":288030000,"price_adjusted":10421.44043,"ret_adjusted_prices":-0.01572,"ret_closing_prices":-0.01572,"cumret_adjusted_prices":0.91758}
{"ticker":"^DJI","ref_date":"2005-06-24","price_open":10422.28027,"price_high":10422.28027,"price_low":10297.83984,"price_close":10297.83984,"volume":343150000,"price_adjusted":10297.83984,"ret_adjusted_prices":-0.01186,"ret_closing_prices":-0.01186,"cumret_adjusted_prices":0.9067}
{"ticker":"^DJI","ref_date":"2005-06-27","price_open":10298.07031,"price_high":10332.12988,"price_low":10253.49023,"price_close":10290.78027,"volume":220510000,"price_adjusted":10290.78027,"ret_adjusted_prices":-0.00069,"ret_closing_prices":-0.00069,"cumret_adjusted_prices":0.90608}
{"ticker":"^DJI","ref_date":"2005-06-28","price_open":10291.00977,"price_high":10409.7002,"price_low":10290.5498,"price_close":10405.62988,"volume":215350000,"price_adjusted":10405.62988,"ret_adjusted_prices":0.01116,"ret_closing_prices":0.01116,"cumret_adjusted_prices":0.91619}
{"ticker":"^DJI","ref_date":"2005-06-29","price_open":10405.94043,"price_high":10433.79004,"price_low":10363.28027,"price_close":10374.48047,"volume":222550000,"price_adjusted":10374.48047,"ret_adjusted_prices":-0.00299,"ret_closing_prices":-0.00299,"cumret_adjusted_prices":0.91345}
{"ticker":"^DJI","ref_date":"2005-06-30","price_open":10374.17969,"price_high":10412.79004,"price_low":10267.21973,"price_close":10274.96973,"volume":301810000,"price_adjusted":10274.96973,"ret_adjusted_prices":-0.00959,"ret_closing_prices":-0.00959,"cumret_adjusted_prices":0.90469}
{"ticker":"^DJI","ref_date":"2005-07-01","price_open":10273.58984,"price_high":10343.79004,"price_low":10273.51953,"price_close":10303.44043,"volume":231380000,"price_adjusted":10303.44043,"ret_adjusted_prices":0.00277,"ret_closing_prices":0.00277,"cumret_adjusted_prices":0.90719}
{"ticker":"^DJI","ref_date":"2005-07-05","price_open":10303.12988,"price_high":10389.05957,"price_low":10282.65039,"price_close":10371.7998,"volume":235620000,"price_adjusted":10371.7998,"ret_adjusted_prices":0.00663,"ret_closing_prices":0.00663,"cumret_adjusted_prices":0.91321}
{"ticker":"^DJI","ref_date":"2005-07-06","price_open":10366.51953,"price_high":10380.46973,"price_low":10267.61035,"price_close":10270.67969,"volume":237210000,"price_adjusted":10270.67969,"ret_adjusted_prices":-0.00975,"ret_closing_prices":-0.00975,"cumret_adjusted_prices":0.90431}
{"ticker":"^DJI","ref_date":"2005-07-07","price_open":10269.75977,"price_high":10310.04004,"price_low":10175.40039,"price_close":10302.29004,"volume":275310000,"price_adjusted":10302.29004,"ret_adjusted_prices":0.00308,"ret_closing_prices":0.00308,"cumret_adjusted_prices":0.90709}
{"ticker":"^DJI","ref_date":"2005-07-08","price_open":10302.90039,"price_high":10462.25977,"price_low":10300.4502,"price_close":10449.13965,"volume":249260000,"price_adjusted":10449.13965,"ret_adjusted_prices":0.01425,"ret_closing_prices":0.01425,"cumret_adjusted_prices":0.92002}
{"ticker":"^DJI","ref_date":"2005-07-11","price_open":10449.59961,"price_high":10534.21973,"price_low":10449.59961,"price_close":10519.71973,"volume":225470000,"price_adjusted":10519.71973,"ret_adjusted_prices":0.00675,"ret_closing_prices":0.00675,"cumret_adjusted_prices":0.92623}
{"ticker":"^DJI","ref_date":"2005-07-12","price_open":10519.49023,"price_high":10544.04004,"price_low":10483.2002,"price_close":10513.88965,"volume":233390000,"price_adjusted":10513.88965,"ret_adjusted_prices":-0.00055,"ret_closing_prices":-0.00055,"cumret_adjusted_prices":0.92572}
{"ticker":"^DJI","ref_date":"2005-07-13","price_open":10513.36035,"price_high":10564.91016,"price_low":10512.36035,"price_close":10557.38965,"volume":216660000,"price_adjusted":10557.38965,"ret_adjusted_prices":0.00414,"ret_closing_prices":0.00414,"cumret_adjusted_prices":0.92955}
{"ticker":"^DJI","ref_date":"2005-07-14","price_open":10559.86035,"price_high":10657.69043,"price_low":10559.86035,"price_close":10628.88965,"volume":267790000,"price_adjusted":10628.88965,"ret_adjusted_prices":0.00677,"ret_closing_prices":0.00677,"cumret_adjusted_prices":0.93585}
{"ticker":"^DJI","ref_date":"2005-07-15","price_open":10629.44043,"price_high":10654.12012,"price_low":10600.48047,"price_close":10640.83008,"volume":239700000,"price_adjusted":10640.83008,"ret_adjusted_prices":0.00112,"ret_closing_prices":0.00112,"cumret_adjusted_prices":0.9369}
{"ticker":"^DJI","ref_date":"2005-07-18","price_open":10640.19043,"price_high":10640.19043,"price_low":10574.99023,"price_close":10574.99023,"volume":206290000,"price_adjusted":10574.99023,"ret_adjusted_prices":-0.00619,"ret_closing_prices":-0.00619,"cumret_adjusted_prices":0.9311}
{"ticker":"^DJI","ref_date":"2005-07-19","price_open":10576.90039,"price_high":10668.51953,"price_low":10576.90039,"price_close":10646.55957,"volume":318160000,"price_adjusted":10646.55957,"ret_adjusted_prices":0.00677,"ret_closing_prices":0.00677,"cumret_adjusted_prices":0.9374}
{"ticker":"^DJI","ref_date":"2005-07-20","price_open":10629.51953,"price_high":10691.2998,"price_low":10581.12012,"price_close":10689.15039,"volume":312420000,"price_adjusted":10689.15039,"ret_adjusted_prices":0.004,"ret_closing_prices":0.004,"cumret_adjusted_prices":0.94115}
{"ticker":"^DJI","ref_date":"2005-07-21","price_open":10690.03027,"price_high":10700.05957,"price_low":10608.42969,"price_close":10627.76953,"volume":281750000,"price_adjusted":10627.76953,"ret_adjusted_prices":-0.00574,"ret_closing_prices":-0.00574,"cumret_adjusted_prices":0.93575}
{"ticker":"^DJI","ref_date":"2005-07-22","price_open":10624.19043,"price_high":10658.58008,"price_low":10588.0498,"price_close":10651.17969,"volume":231480000,"price_adjusted":10651.17969,"ret_adjusted_prices":0.0022,"ret_closing_prices":0.0022,"cumret_adjusted_prices":0.93781}
{"ticker":"^DJI","ref_date":"2005-07-25","price_open":10651.66016,"price_high":10686.53027,"price_low":10591.5498,"price_close":10596.48047,"volume":190250000,"price_adjusted":10596.48047,"ret_adjusted_prices":-0.00514,"ret_closing_prices":-0.00514,"cumret_adjusted_prices":0.93299}
{"ticker":"^DJI","ref_date":"2005-07-26","price_open":10597.59961,"price_high":10626,"price_low":10572.91992,"price_close":10579.76953,"volume":220390000,"price_adjusted":10579.76953,"ret_adjusted_prices":-0.00158,"ret_closing_prices":-0.00158,"cumret_adjusted_prices":0.93152}
{"ticker":"^DJI","ref_date":"2005-07-27","price_open":10579.4502,"price_high":10645.91992,"price_low":10577.37988,"price_close":10637.08984,"volume":213220000,"price_adjusted":10637.08984,"ret_adjusted_prices":0.00542,"ret_closing_prices":0.00542,"cumret_adjusted_prices":0.93657}
{"ticker":"^DJI","ref_date":"2005-07-28","price_open":10633.5,"price_high":10710.48047,"price_low":10629.67969,"price_close":10705.5498,"volume":220170000,"price_adjusted":10705.5498,"ret_adjusted_prices":0.00644,"ret_closing_prices":0.00644,"cumret_adjusted_prices":0.9426}
{"ticker":"^DJI","ref_date":"2005-07-29","price_open":10705.16016,"price_high":10717.73047,"price_low":10640.91016,"price_close":10640.91016,"volume":215280000,"price_adjusted":10640.91016,"ret_adjusted_prices":-0.00604,"ret_closing_prices":-0.00604,"cumret_adjusted_prices":0.93691}
{"ticker":"^DJI","ref_date":"2005-08-01","price_open":10641.78027,"price_high":10672.36035,"price_low":10610.88965,"price_close":10623.15039,"volume":192790000,"price_adjusted":10623.15039,"ret_adjusted_prices":-0.00167,"ret_closing_prices":-0.00167,"cumret_adjusted_prices":0.93534}
{"ticker":"^DJI","ref_date":"2005-08-02","price_open":10623.79004,"price_high":10699.19043,"price_low":10623.46973,"price_close":10683.74023,"volume":241690000,"price_adjusted":10683.74023,"ret_adjusted_prices":0.0057,"ret_closing_prices":0.0057,"cumret_adjusted_prices":0.94068}
{"ticker":"^DJI","ref_date":"2005-08-03","price_open":10681.50977,"price_high":10698.07031,"price_low":10638.48047,"price_close":10697.58984,"volume":237650000,"price_adjusted":10697.58984,"ret_adjusted_prices":0.0013,"ret_closing_prices":0.0013,"cumret_adjusted_prices":0.9419}
{"ticker":"^DJI","ref_date":"2005-08-04","price_open":10696.7998,"price_high":10696.87988,"price_low":10606.66992,"price_close":10610.09961,"volume":230600000,"price_adjusted":10610.09961,"ret_adjusted_prices":-0.00818,"ret_closing_prices":-0.00818,"cumret_adjusted_prices":0.93419}
{"ticker":"^DJI","ref_date":"2005-08-05","price_open":10610.33984,"price_high":10610.80957,"price_low":10554.4502,"price_close":10558.03027,"volume":218240000,"price_adjusted":10558.03027,"ret_adjusted_prices":-0.00491,"ret_closing_prices":-0.00491,"cumret_adjusted_prices":0.92961}
{"ticker":"^DJI","ref_date":"2005-08-08","price_open":10557.24023,"price_high":10606.04004,"price_low":10524.91016,"price_close":10536.92969,"volume":185880000,"price_adjusted":10536.92969,"ret_adjusted_prices":-0.002,"ret_closing_prices":-0.002,"cumret_adjusted_prices":0.92775}
{"ticker":"^DJI","ref_date":"2005-08-09","price_open":10537.65039,"price_high":10639.08008,"price_low":10537.65039,"price_close":10615.66992,"volume":207460000,"price_adjusted":10615.66992,"ret_adjusted_prices":0.00747,"ret_closing_prices":0.00747,"cumret_adjusted_prices":0.93468}
{"ticker":"^DJI","ref_date":"2005-08-10","price_open":10606.51953,"price_high":10719.41016,"price_low":10570.0498,"price_close":10594.41016,"volume":258420000,"price_adjusted":10594.41016,"ret_adjusted_prices":-0.002,"ret_closing_prices":-0.002,"cumret_adjusted_prices":0.93281}
{"ticker":"^DJI","ref_date":"2005-08-11","price_open":10591.83008,"price_high":10685.88965,"price_low":10588.51953,"price_close":10685.88965,"volume":234250000,"price_adjusted":10685.88965,"ret_adjusted_prices":0.00863,"ret_closing_prices":0.00863,"cumret_adjusted_prices":0.94087}
{"ticker":"^DJI","ref_date":"2005-08-12","price_open":10682.7002,"price_high":10682.78027,"price_low":10568.2998,"price_close":10600.30957,"volume":218890000,"price_adjusted":10600.30957,"ret_adjusted_prices":-0.00801,"ret_closing_prices":-0.00801,"cumret_adjusted_prices":0.93333}
{"ticker":"^DJI","ref_date":"2005-08-15","price_open":10599.19043,"price_high":10655.08008,"price_low":10557.87012,"price_close":10634.37988,"volume":173340000,"price_adjusted":10634.37988,"ret_adjusted_prices":0.00321,"ret_closing_prices":0.00321,"cumret_adjusted_prices":0.93633}
{"ticker":"^DJI","ref_date":"2005-08-16","price_open":10631.58984,"price_high":10640.26953,"price_low":10510.33984,"price_close":10513.4502,"volume":232520000,"price_adjusted":10513.4502,"ret_adjusted_prices":-0.01137,"ret_closing_prices":-0.01137,"cumret_adjusted_prices":0.92568}
{"ticker":"^DJI","ref_date":"2005-08-17","price_open":10505.59961,"price_high":10588.92969,"price_low":10503.37012,"price_close":10550.70996,"volume":235040000,"price_adjusted":10550.70996,"ret_adjusted_prices":0.00354,"ret_closing_prices":0.00354,"cumret_adjusted_prices":0.92896}
{"ticker":"^DJI","ref_date":"2005-08-18","price_open":10549.75,"price_high":10592.90039,"price_low":10517.42969,"price_close":10554.92969,"volume":213900000,"price_adjusted":10554.92969,"ret_adjusted_prices":0.0004,"ret_closing_prices":0.0004,"cumret_adjusted_prices":0.92933}
{"ticker":"^DJI","ref_date":"2005-08-19","price_open":10552.7002,"price_high":10626.25977,"price_low":10552.7002,"price_close":10559.23047,"volume":219830000,"price_adjusted":10559.23047,"ret_adjusted_prices":0.00041,"ret_closing_prices":0.00041,"cumret_adjusted_prices":0.92971}
{"ticker":"^DJI","ref_date":"2005-08-22","price_open":10559.23047,"price_high":10641.15039,"price_low":10523.95996,"price_close":10569.88965,"volume":215570000,"price_adjusted":10569.88965,"ret_adjusted_prices":0.00101,"ret_closing_prices":0.00101,"cumret_adjusted_prices":0.93065}
{"ticker":"^DJI","ref_date":"2005-08-23","price_open":10571.00977,"price_high":10577.45996,"price_low":10496.73047,"price_close":10519.58008,"volume":210670000,"price_adjusted":10519.58008,"ret_adjusted_prices":-0.00476,"ret_closing_prices":-0.00476,"cumret_adjusted_prices":0.92622}
{"ticker":"^DJI","ref_date":"2005-08-24","price_open":10519.33984,"price_high":10559,"price_low":10432.08008,"price_close":10434.87012,"volume":256640000,"price_adjusted":10434.87012,"ret_adjusted_prices":-0.00805,"ret_closing_prices":-0.00805,"cumret_adjusted_prices":0.91876}
{"ticker":"^DJI","ref_date":"2005-08-25","price_open":10434.38965,"price_high":10465.36035,"price_low":10428.33984,"price_close":10450.62988,"volume":188100000,"price_adjusted":10450.62988,"ret_adjusted_prices":0.00151,"ret_closing_prices":0.00151,"cumret_adjusted_prices":0.92015}
{"ticker":"^DJI","ref_date":"2005-08-26","price_open":10450.9502,"price_high":10450.9502,"price_low":10383.98047,"price_close":10397.29004,"volume":192100000,"price_adjusted":10397.29004,"ret_adjusted_prices":-0.0051,"ret_closing_prices":-0.0051,"cumret_adjusted_prices":0.91546}
{"ticker":"^DJI","ref_date":"2005-08-29","price_open":10396.90039,"price_high":10487.5,"price_low":10349.37012,"price_close":10463.0498,"volume":202970000,"price_adjusted":10463.0498,"ret_adjusted_prices":0.00632,"ret_closing_prices":0.00632,"cumret_adjusted_prices":0.92125}
{"ticker":"^DJI","ref_date":"2005-08-30","price_open":10461.54004,"price_high":10461.54004,"price_low":10350,"price_close":10412.82031,"volume":234650000,"price_adjusted":10412.82031,"ret_adjusted_prices":-0.0048,"ret_closing_prices":-0.0048,"cumret_adjusted_prices":0.91682}
{"ticker":"^DJI","ref_date":"2005-08-31","price_open":10409.08008,"price_high":10484.79004,"price_low":10356.87012,"price_close":10481.59961,"volume":281200000,"price_adjusted":10481.59961,"ret_adjusted_prices":0.00661,"ret_closing_prices":0.00661,"cumret_adjusted_prices":0.92288}
{"ticker":"^DJI","ref_date":"2005-09-01","price_open":10481.44043,"price_high":10513.75977,"price_low":10425.7998,"price_close":10459.62988,"volume":278990000,"price_adjusted":10459.62988,"ret_adjusted_prices":-0.0021,"ret_closing_prices":-0.0021,"cumret_adjusted_prices":0.92094}
{"ticker":"^DJI","ref_date":"2005-09-02","price_open":10460.66992,"price_high":10497.4502,"price_low":10434.70996,"price_close":10447.37012,"volume":204490000,"price_adjusted":10447.37012,"ret_adjusted_prices":-0.00117,"ret_closing_prices":-0.00117,"cumret_adjusted_prices":0.91986}
{"ticker":"^DJI","ref_date":"2005-09-06","price_open":10447.69043,"price_high":10593.05957,"price_low":10447.69043,"price_close":10589.24023,"volume":233670000,"price_adjusted":10589.24023,"ret_adjusted_prices":0.01358,"ret_closing_prices":0.01358,"cumret_adjusted_prices":0.93236}
{"ticker":"^DJI","ref_date":"2005-09-07","price_open":10588.67969,"price_high":10640.42969,"price_low":10573.9502,"price_close":10633.5,"volume":226790000,"price_adjusted":10633.5,"ret_adjusted_prices":0.00418,"ret_closing_prices":0.00418,"cumret_adjusted_prices":0.93625}
{"ticker":"^DJI","ref_date":"2005-09-08","price_open":10633.11035,"price_high":10636.49023,"price_low":10569.33984,"price_close":10595.92969,"volume":222990000,"price_adjusted":10595.92969,"ret_adjusted_prices":-0.00353,"ret_closing_prices":-0.00353,"cumret_adjusted_prices":0.93294}
{"ticker":"^DJI","ref_date":"2005-09-09","price_open":10594.09961,"price_high":10695.91992,"price_low":10593.94043,"price_close":10678.55957,"volume":247140000,"price_adjusted":10678.55957,"ret_adjusted_prices":0.0078,"ret_closing_prices":0.0078,"cumret_adjusted_prices":0.94022}
{"ticker":"^DJI","ref_date":"2005-09-12","price_open":10678.41016,"price_high":10701.80957,"price_low":10664.08984,"price_close":10682.94043,"volume":201190000,"price_adjusted":10682.94043,"ret_adjusted_prices":0.00041,"ret_closing_prices":0.00041,"cumret_adjusted_prices":0.94061}
{"ticker":"^DJI","ref_date":"2005-09-13","price_open":10673.70996,"price_high":10674.03027,"price_low":10595.29004,"price_close":10597.44043,"volume":222620000,"price_adjusted":10597.44043,"ret_adjusted_prices":-0.008,"ret_closing_prices":-0.008,"cumret_adjusted_prices":0.93308}
{"ticker":"^DJI","ref_date":"2005-09-14","price_open":10597.51953,"price_high":10633.19043,"price_low":10536.62012,"price_close":10544.90039,"volume":225350000,"price_adjusted":10544.90039,"ret_adjusted_prices":-0.00496,"ret_closing_prices":-0.00496,"cumret_adjusted_prices":0.92845}
{"ticker":"^DJI","ref_date":"2005-09-15","price_open":10545.84961,"price_high":10582.07031,"price_low":10520.92969,"price_close":10558.75,"volume":225350000,"price_adjusted":10558.75,"ret_adjusted_prices":0.00131,"ret_closing_prices":0.00131,"cumret_adjusted_prices":0.92967}
{"ticker":"^DJI","ref_date":"2005-09-16","price_open":10560.5,"price_high":10647.36035,"price_low":10560.41992,"price_close":10641.94043,"volume":546940000,"price_adjusted":10641.94043,"ret_adjusted_prices":0.00788,"ret_closing_prices":0.00788,"cumret_adjusted_prices":0.937}
{"ticker":"^DJI","ref_date":"2005-09-19","price_open":10641.87012,"price_high":10644.57031,"price_low":10521.17969,"price_close":10557.62988,"volume":233530000,"price_adjusted":10557.62988,"ret_adjusted_prices":-0.00792,"ret_closing_prices":-0.00792,"cumret_adjusted_prices":0.92957}
{"ticker":"^DJI","ref_date":"2005-09-20","price_open":10558.19043,"price_high":10604.75977,"price_low":10467.11035,"price_close":10481.51953,"volume":244560000,"price_adjusted":10481.51953,"ret_adjusted_prices":-0.00721,"ret_closing_prices":-0.00721,"cumret_adjusted_prices":0.92287}
{"ticker":"^DJI","ref_date":"2005-09-21","price_open":10484.23047,"price_high":10484.5498,"price_low":10375.24023,"price_close":10378.03027,"volume":266650000,"price_adjusted":10378.03027,"ret_adjusted_prices":-0.00987,"ret_closing_prices":-0.00987,"cumret_adjusted_prices":0.91376}
{"ticker":"^DJI","ref_date":"2005-09-22","price_open":10376.2002,"price_high":10444.50977,"price_low":10350.95996,"price_close":10422.0498,"volume":254260000,"price_adjusted":10422.0498,"ret_adjusted_prices":0.00424,"ret_closing_prices":0.00424,"cumret_adjusted_prices":0.91764}
{"ticker":"^DJI","ref_date":"2005-09-23","price_open":10422.0498,"price_high":10455.80957,"price_low":10372.05957,"price_close":10419.58984,"volume":238590000,"price_adjusted":10419.58984,"ret_adjusted_prices":-0.00024,"ret_closing_prices":-0.00024,"cumret_adjusted_prices":0.91742}
{"ticker":"^DJI","ref_date":"2005-09-26","price_open":10420.21973,"price_high":10509.23047,"price_low":10410.11035,"price_close":10443.62988,"volume":234320000,"price_adjusted":10443.62988,"ret_adjusted_prices":0.00231,"ret_closing_prices":0.00231,"cumret_adjusted_prices":0.91954}
{"ticker":"^DJI","ref_date":"2005-09-27","price_open":10444.58008,"price_high":10496.25,"price_low":10415.62012,"price_close":10456.20996,"volume":224960000,"price_adjusted":10456.20996,"ret_adjusted_prices":0.0012,"ret_closing_prices":0.0012,"cumret_adjusted_prices":0.92064}
{"ticker":"^DJI","ref_date":"2005-09-28","price_open":10456.61035,"price_high":10512.09961,"price_low":10423.98047,"price_close":10473.08984,"volume":238740000,"price_adjusted":10473.08984,"ret_adjusted_prices":0.00161,"ret_closing_prices":0.00161,"cumret_adjusted_prices":0.92213}
{"ticker":"^DJI","ref_date":"2005-09-29","price_open":10472.61035,"price_high":10563.37012,"price_low":10418.00977,"price_close":10552.78027,"volume":236020000,"price_adjusted":10552.78027,"ret_adjusted_prices":0.00761,"ret_closing_prices":0.00761,"cumret_adjusted_prices":0.92915}
{"ticker":"^DJI","ref_date":"2005-09-30","price_open":10552.7002,"price_high":10569.80957,"price_low":10526.12012,"price_close":10568.7002,"volume":222160000,"price_adjusted":10568.7002,"ret_adjusted_prices":0.00151,"ret_closing_prices":0.00151,"cumret_adjusted_prices":0.93055}
{"ticker":"^DJI","ref_date":"2005-10-03","price_open":10569.5,"price_high":10608.55957,"price_low":10523.62988,"price_close":10535.48047,"volume":239190000,"price_adjusted":10535.48047,"ret_adjusted_prices":-0.00314,"ret_closing_prices":-0.00314,"cumret_adjusted_prices":0.92762}
{"ticker":"^DJI","ref_date":"2005-10-04","price_open":10534.36035,"price_high":10567.82031,"price_low":10434.79004,"price_close":10441.11035,"volume":301840000,"price_adjusted":10441.11035,"ret_adjusted_prices":-0.00896,"ret_closing_prices":-0.00896,"cumret_adjusted_prices":0.91931}
{"ticker":"^DJI","ref_date":"2005-10-05","price_open":10434.80957,"price_high":10438.46973,"price_low":10316.16016,"price_close":10317.36035,"volume":266720000,"price_adjusted":10317.36035,"ret_adjusted_prices":-0.01185,"ret_closing_prices":-0.01185,"cumret_adjusted_prices":0.90842}
{"ticker":"^DJI","ref_date":"2005-10-06","price_open":10317.36035,"price_high":10369.5498,"price_low":10218.08984,"price_close":10287.09961,"volume":316440000,"price_adjusted":10287.09961,"ret_adjusted_prices":-0.00293,"ret_closing_prices":-0.00293,"cumret_adjusted_prices":0.90575}
{"ticker":"^DJI","ref_date":"2005-10-07","price_open":10287.41992,"price_high":10347.2998,"price_low":10280.62012,"price_close":10292.30957,"volume":237340000,"price_adjusted":10292.30957,"ret_adjusted_prices":0.00051,"ret_closing_prices":0.00051,"cumret_adjusted_prices":0.90621}
{"ticker":"^DJI","ref_date":"2005-10-10","price_open":10292.9502,"price_high":10323.12012,"price_low":10237.7998,"price_close":10238.75977,"volume":236540000,"price_adjusted":10238.75977,"ret_adjusted_prices":-0.0052,"ret_closing_prices":-0.0052,"cumret_adjusted_prices":0.9015}
{"ticker":"^DJI","ref_date":"2005-10-11","price_open":10239.16016,"price_high":10312.87988,"price_low":10234.2002,"price_close":10253.16992,"volume":261000000,"price_adjusted":10253.16992,"ret_adjusted_prices":0.00141,"ret_closing_prices":0.00141,"cumret_adjusted_prices":0.90277}
{"ticker":"^DJI","ref_date":"2005-10-12","price_open":10253.80957,"price_high":10308.87988,"price_low":10186.08984,"price_close":10216.91016,"volume":293420000,"price_adjusted":10216.91016,"ret_adjusted_prices":-0.00354,"ret_closing_prices":-0.00354,"cumret_adjusted_prices":0.89957}
{"ticker":"^DJI","ref_date":"2005-10-13","price_open":10216.91016,"price_high":10241.32031,"price_low":10156.45996,"price_close":10216.58984,"volume":270400000,"price_adjusted":10216.58984,"ret_adjusted_prices":-0.00003,"ret_closing_prices":-0.00003,"cumret_adjusted_prices":0.89954}
{"ticker":"^DJI","ref_date":"2005-10-14","price_open":10216.58984,"price_high":10291.91016,"price_low":10200.09961,"price_close":10287.33984,"volume":238950000,"price_adjusted":10287.33984,"ret_adjusted_prices":0.00693,"ret_closing_prices":0.00693,"cumret_adjusted_prices":0.90577}
{"ticker":"^DJI","ref_date":"2005-10-17","price_open":10287.41992,"price_high":10350.99023,"price_low":10269.80957,"price_close":10348.09961,"volume":242880000,"price_adjusted":10348.09961,"ret_adjusted_prices":0.00591,"ret_closing_prices":0.00591,"cumret_adjusted_prices":0.91112}
{"ticker":"^DJI","ref_date":"2005-10-18","price_open":10349.13965,"price_high":10361.46973,"price_low":10285.25977,"price_close":10285.25977,"volume":297590000,"price_adjusted":10285.25977,"ret_adjusted_prices":-0.00607,"ret_closing_prices":-0.00607,"cumret_adjusted_prices":0.90559}
{"ticker":"^DJI","ref_date":"2005-10-19","price_open":10277.17969,"price_high":10414.12988,"price_low":10232.98047,"price_close":10414.12988,"volume":316880000,"price_adjusted":10414.12988,"ret_adjusted_prices":0.01253,"ret_closing_prices":0.01253,"cumret_adjusted_prices":0.91694}
{"ticker":"^DJI","ref_date":"2005-10-20","price_open":10411.73047,"price_high":10432.78027,"price_low":10252.12988,"price_close":10281.09961,"volume":334850000,"price_adjusted":10281.09961,"ret_adjusted_prices":-0.01277,"ret_closing_prices":-0.01277,"cumret_adjusted_prices":0.90522}
{"ticker":"^DJI","ref_date":"2005-10-21","price_open":10282.21973,"price_high":10350.98047,"price_low":10193.4502,"price_close":10215.21973,"volume":357930000,"price_adjusted":10215.21973,"ret_adjusted_prices":-0.00641,"ret_closing_prices":-0.00641,"cumret_adjusted_prices":0.89942}
{"ticker":"^DJI","ref_date":"2005-10-24","price_open":10216.11035,"price_high":10387,"price_low":10216.11035,"price_close":10385,"volume":263690000,"price_adjusted":10385,"ret_adjusted_prices":0.01662,"ret_closing_prices":0.01662,"cumret_adjusted_prices":0.91437}
{"ticker":"^DJI","ref_date":"2005-10-25","price_open":10383.87988,"price_high":10411.65039,"price_low":10316.87988,"price_close":10377.87012,"volume":246960000,"price_adjusted":10377.87012,"ret_adjusted_prices":-0.00069,"ret_closing_prices":-0.00069,"cumret_adjusted_prices":0.91375}
{"ticker":"^DJI","ref_date":"2005-10-26","price_open":10377.38965,"price_high":10434.46973,"price_low":10336.82031,"price_close":10344.98047,"volume":266810000,"price_adjusted":10344.98047,"ret_adjusted_prices":-0.00317,"ret_closing_prices":-0.00317,"cumret_adjusted_prices":0.91085}
{"ticker":"^DJI","ref_date":"2005-10-27","price_open":10344.74023,"price_high":10349.21973,"price_low":10229.9502,"price_close":10229.9502,"volume":236490000,"price_adjusted":10229.9502,"ret_adjusted_prices":-0.01112,"ret_closing_prices":-0.01112,"cumret_adjusted_prices":0.90072}
{"ticker":"^DJI","ref_date":"2005-10-28","price_open":10231.15039,"price_high":10404.7002,"price_low":10231.15039,"price_close":10402.76953,"volume":283060000,"price_adjusted":10402.76953,"ret_adjusted_prices":0.01689,"ret_closing_prices":0.01689,"cumret_adjusted_prices":0.91594}
{"ticker":"^DJI","ref_date":"2005-10-31","price_open":10403.16992,"price_high":10486.65039,"price_low":10403.16992,"price_close":10440.07031,"volume":320080000,"price_adjusted":10440.07031,"ret_adjusted_prices":0.00359,"ret_closing_prices":0.00359,"cumret_adjusted_prices":0.91922}
{"ticker":"^DJI","ref_date":"2005-11-01","price_open":10440.07031,"price_high":10455.28027,"price_low":10406.04004,"price_close":10406.76953,"volume":294480000,"price_adjusted":10406.76953,"ret_adjusted_prices":-0.00319,"ret_closing_prices":-0.00319,"cumret_adjusted_prices":0.91629}
{"ticker":"^DJI","ref_date":"2005-11-02","price_open":10406.29004,"price_high":10493.54004,"price_low":10388.75977,"price_close":10472.73047,"volume":279710000,"price_adjusted":10472.73047,"ret_adjusted_prices":0.00634,"ret_closing_prices":0.00634,"cumret_adjusted_prices":0.9221}
{"ticker":"^DJI","ref_date":"2005-11-03","price_open":10470.49023,"price_high":10561.16016,"price_low":10470.49023,"price_close":10522.58984,"volume":320900000,"price_adjusted":10522.58984,"ret_adjusted_prices":0.00476,"ret_closing_prices":0.00476,"cumret_adjusted_prices":0.92649}
{"ticker":"^DJI","ref_date":"2005-11-04","price_open":10523.23047,"price_high":10552.37988,"price_low":10479.38965,"price_close":10530.75977,"volume":230870000,"price_adjusted":10530.75977,"ret_adjusted_prices":0.00078,"ret_closing_prices":0.00078,"cumret_adjusted_prices":0.92721}
{"ticker":"^DJI","ref_date":"2005-11-07","price_open":10531.24023,"price_high":10593.34961,"price_low":10520.42969,"price_close":10586.23047,"volume":241260000,"price_adjusted":10586.23047,"ret_adjusted_prices":0.00527,"ret_closing_prices":0.00527,"cumret_adjusted_prices":0.93209}
{"ticker":"^DJI","ref_date":"2005-11-08","price_open":10574.17969,"price_high":10574.21973,"price_low":10524.28027,"price_close":10539.71973,"volume":201770000,"price_adjusted":10539.71973,"ret_adjusted_prices":-0.00439,"ret_closing_prices":-0.00439,"cumret_adjusted_prices":0.928}
{"ticker":"^DJI","ref_date":"2005-11-09","price_open":10539.24023,"price_high":10601.91992,"price_low":10519.5498,"price_close":10546.20996,"volume":244430000,"price_adjusted":10546.20996,"ret_adjusted_prices":0.00062,"ret_closing_prices":0.00062,"cumret_adjusted_prices":0.92857}
{"ticker":"^DJI","ref_date":"2005-11-10","price_open":10541.16016,"price_high":10655.53027,"price_low":10519.38965,"price_close":10640.09961,"volume":293350000,"price_adjusted":10640.09961,"ret_adjusted_prices":0.0089,"ret_closing_prices":0.0089,"cumret_adjusted_prices":0.93683}
{"ticker":"^DJI","ref_date":"2005-11-11","price_open":10640.09961,"price_high":10696.4502,"price_low":10637.42969,"price_close":10686.04004,"volume":195880000,"price_adjusted":10686.04004,"ret_adjusted_prices":0.00432,"ret_closing_prices":0.00432,"cumret_adjusted_prices":0.94088}
{"ticker":"^DJI","ref_date":"2005-11-14","price_open":10686.59961,"price_high":10710.05957,"price_low":10674.28027,"price_close":10697.16992,"volume":211290000,"price_adjusted":10697.16992,"ret_adjusted_prices":0.00104,"ret_closing_prices":0.00104,"cumret_adjusted_prices":0.94186}
{"ticker":"^DJI","ref_date":"2005-11-15","price_open":10697.16992,"price_high":10741.99023,"price_low":10664.26953,"price_close":10686.44043,"volume":267560000,"price_adjusted":10686.44043,"ret_adjusted_prices":-0.001,"ret_closing_prices":-0.001,"cumret_adjusted_prices":0.94091}
{"ticker":"^DJI","ref_date":"2005-11-16","price_open":10683.03027,"price_high":10712.21973,"price_low":10652.26953,"price_close":10674.75977,"volume":286000000,"price_adjusted":10674.75977,"ret_adjusted_prices":-0.00109,"ret_closing_prices":-0.00109,"cumret_adjusted_prices":0.93989}
{"ticker":"^DJI","ref_date":"2005-11-17","price_open":10677,"price_high":10727.66992,"price_low":10665.5498,"price_close":10720.21973,"volume":274320000,"price_adjusted":10720.21973,"ret_adjusted_prices":0.00426,"ret_closing_prices":0.00426,"cumret_adjusted_prices":0.94389}
{"ticker":"^DJI","ref_date":"2005-11-18","price_open":10719.33984,"price_high":10796.25977,"price_low":10697.25,"price_close":10766.33008,"volume":351030000,"price_adjusted":10766.33008,"ret_adjusted_prices":0.0043,"ret_closing_prices":0.0043,"cumret_adjusted_prices":0.94795}
{"ticker":"^DJI","ref_date":"2005-11-21","price_open":10766.33008,"price_high":10835.33008,"price_low":10761.0498,"price_close":10820.28027,"volume":250280000,"price_adjusted":10820.28027,"ret_adjusted_prices":0.00501,"ret_closing_prices":0.00501,"cumret_adjusted_prices":0.9527}
{"ticker":"^DJI","ref_date":"2005-11-22","price_open":10815.95996,"price_high":10877.42969,"price_low":10787.21973,"price_close":10871.42969,"volume":311190000,"price_adjusted":10871.42969,"ret_adjusted_prices":0.00473,"ret_closing_prices":0.00473,"cumret_adjusted_prices":0.9572}
{"ticker":"^DJI","ref_date":"2005-11-23","price_open":10871.42969,"price_high":10950.75,"price_low":10855.33984,"price_close":10916.08984,"volume":236740000,"price_adjusted":10916.08984,"ret_adjusted_prices":0.00411,"ret_closing_prices":0.00411,"cumret_adjusted_prices":0.96113}
{"ticker":"^DJI","ref_date":"2005-11-25","price_open":10916.08984,"price_high":10955.48047,"price_low":10914.49023,"price_close":10931.62012,"volume":122460000,"price_adjusted":10931.62012,"ret_adjusted_prices":0.00142,"ret_closing_prices":0.00142,"cumret_adjusted_prices":0.9625}
{"ticker":"^DJI","ref_date":"2005-11-28","price_open":10932.74023,"price_high":10951.92969,"price_low":10881.62988,"price_close":10890.71973,"volume":259360000,"price_adjusted":10890.71973,"ret_adjusted_prices":-0.00374,"ret_closing_prices":-0.00374,"cumret_adjusted_prices":0.9589}
{"ticker":"^DJI","ref_date":"2005-11-29","price_open":10888.48047,"price_high":10959.79004,"price_low":10888.07031,"price_close":10888.16016,"volume":255250000,"price_adjusted":10888.16016,"ret_adjusted_prices":-0.00024,"ret_closing_prices":-0.00024,"cumret_adjusted_prices":0.95867}
{"ticker":"^DJI","ref_date":"2005-11-30","price_open":10883.91016,"price_high":10924.82031,"price_low":10803.87012,"price_close":10805.87012,"volume":257650000,"price_adjusted":10805.87012,"ret_adjusted_prices":-0.00756,"ret_closing_prices":-0.00756,"cumret_adjusted_prices":0.95143}
{"ticker":"^DJI","ref_date":"2005-12-01","price_open":10806.03027,"price_high":10934.90039,"price_low":10806.03027,"price_close":10912.57031,"volume":256980000,"price_adjusted":10912.57031,"ret_adjusted_prices":0.00987,"ret_closing_prices":0.00987,"cumret_adjusted_prices":0.96082}
{"ticker":"^DJI","ref_date":"2005-12-02","price_open":10912.00977,"price_high":10921.37012,"price_low":10861.66016,"price_close":10877.50977,"volume":214900000,"price_adjusted":10877.50977,"ret_adjusted_prices":-0.00321,"ret_closing_prices":-0.00321,"cumret_adjusted_prices":0.95774}
{"ticker":"^DJI","ref_date":"2005-12-05","price_open":10876.9502,"price_high":10876.9502,"price_low":10810.66992,"price_close":10835.00977,"volume":237340000,"price_adjusted":10835.00977,"ret_adjusted_prices":-0.00391,"ret_closing_prices":-0.00391,"cumret_adjusted_prices":0.954}
{"ticker":"^DJI","ref_date":"2005-12-06","price_open":10835.41016,"price_high":10936.2002,"price_low":10835.41016,"price_close":10856.86035,"volume":264630000,"price_adjusted":10856.86035,"ret_adjusted_prices":0.00202,"ret_closing_prices":0.00202,"cumret_adjusted_prices":0.95592}
{"ticker":"^DJI","ref_date":"2005-12-07","price_open":10856.86035,"price_high":10868.05957,"price_low":10764.00977,"price_close":10810.91016,"volume":243490000,"price_adjusted":10810.91016,"ret_adjusted_prices":-0.00423,"ret_closing_prices":-0.00423,"cumret_adjusted_prices":0.95187}
{"ticker":"^DJI","ref_date":"2005-12-08","price_open":10808.42969,"price_high":10847.25,"price_low":10729.66992,"price_close":10755.12012,"volume":253290000,"price_adjusted":10755.12012,"ret_adjusted_prices":-0.00516,"ret_closing_prices":-0.00516,"cumret_adjusted_prices":0.94696}
{"ticker":"^DJI","ref_date":"2005-12-09","price_open":10751.75977,"price_high":10805.9502,"price_low":10729.91016,"price_close":10778.58008,"volume":238930000,"price_adjusted":10778.58008,"ret_adjusted_prices":0.00218,"ret_closing_prices":0.00218,"cumret_adjusted_prices":0.94903}
{"ticker":"^DJI","ref_date":"2005-12-12","price_open":10778.66016,"price_high":10811.70996,"price_low":10735.11035,"price_close":10767.76953,"volume":254130000,"price_adjusted":10767.76953,"ret_adjusted_prices":-0.001,"ret_closing_prices":-0.001,"cumret_adjusted_prices":0.94807}
{"ticker":"^DJI","ref_date":"2005-12-13","price_open":10765.69043,"price_high":10871.50977,"price_low":10751.36035,"price_close":10823.71973,"volume":329050000,"price_adjusted":10823.71973,"ret_adjusted_prices":0.0052,"ret_closing_prices":0.0052,"cumret_adjusted_prices":0.953}
{"ticker":"^DJI","ref_date":"2005-12-14","price_open":10821.32031,"price_high":10919.76953,"price_low":10820.32031,"price_close":10883.50977,"volume":336440000,"price_adjusted":10883.50977,"ret_adjusted_prices":0.00552,"ret_closing_prices":0.00552,"cumret_adjusted_prices":0.95827}
{"ticker":"^DJI","ref_date":"2005-12-15","price_open":10883.42969,"price_high":10938.74023,"price_low":10865.41992,"price_close":10881.66992,"volume":297560000,"price_adjusted":10881.66992,"ret_adjusted_prices":-0.00017,"ret_closing_prices":-0.00017,"cumret_adjusted_prices":0.9581}
{"ticker":"^DJI","ref_date":"2005-12-16","price_open":10881.66992,"price_high":10940.33984,"price_low":10869.26953,"price_close":10875.58984,"volume":419040000,"price_adjusted":10875.58984,"ret_adjusted_prices":-0.00056,"ret_closing_prices":-0.00056,"cumret_adjusted_prices":0.95757}
{"ticker":"^DJI","ref_date":"2005-12-19","price_open":10875.50977,"price_high":10922.41016,"price_low":10825.63965,"price_close":10836.53027,"volume":331170000,"price_adjusted":10836.53027,"ret_adjusted_prices":-0.00359,"ret_closing_prices":-0.00359,"cumret_adjusted_prices":0.95413}
{"ticker":"^DJI","ref_date":"2005-12-20","price_open":10836.92969,"price_high":10860.13965,"price_low":10789.62012,"price_close":10805.5498,"volume":254440000,"price_adjusted":10805.5498,"ret_adjusted_prices":-0.00286,"ret_closing_prices":-0.00286,"cumret_adjusted_prices":0.9514}
{"ticker":"^DJI","ref_date":"2005-12-21","price_open":10805.62988,"price_high":10900.88965,"price_low":10805.62988,"price_close":10833.73047,"volume":257850000,"price_adjusted":10833.73047,"ret_adjusted_prices":0.00261,"ret_closing_prices":0.00261,"cumret_adjusted_prices":0.95388}
{"ticker":"^DJI","ref_date":"2005-12-22","price_open":10831.55957,"price_high":10891.04004,"price_low":10829.16016,"price_close":10889.44043,"volume":229500000,"price_adjusted":10889.44043,"ret_adjusted_prices":0.00514,"ret_closing_prices":0.00514,"cumret_adjusted_prices":0.95879}
{"ticker":"^DJI","ref_date":"2005-12-23","price_open":10883.26953,"price_high":10904.7998,"price_low":10869.83008,"price_close":10883.26953,"volume":126720000,"price_adjusted":10883.26953,"ret_adjusted_prices":-0.00057,"ret_closing_prices":-0.00057,"cumret_adjusted_prices":0.95824}
{"ticker":"^DJI","ref_date":"2005-12-27","price_open":10883.75,"price_high":10932.82031,"price_low":10776.49023,"price_close":10777.76953,"volume":174190000,"price_adjusted":10777.76953,"ret_adjusted_prices":-0.00969,"ret_closing_prices":-0.00969,"cumret_adjusted_prices":0.94896}
{"ticker":"^DJI","ref_date":"2005-12-28","price_open":10778.25,"price_high":10825.16016,"price_low":10778.25,"price_close":10796.25977,"volume":153230000,"price_adjusted":10796.25977,"ret_adjusted_prices":0.00172,"ret_closing_prices":0.00172,"cumret_adjusted_prices":0.95058}
{"ticker":"^DJI","ref_date":"2005-12-29","price_open":10795.7002,"price_high":10825.24023,"price_low":10779.21973,"price_close":10784.82031,"volume":160010000,"price_adjusted":10784.82031,"ret_adjusted_prices":-0.00106,"ret_closing_prices":-0.00106,"cumret_adjusted_prices":0.94958}
{"ticker":"^DJI","ref_date":"2005-12-30","price_open":10783.86035,"price_high":10783.86035,"price_low":10709.41992,"price_close":10717.5,"volume":191020000,"price_adjusted":10717.5,"ret_adjusted_prices":-0.00624,"ret_closing_prices":-0.00624,"cumret_adjusted_prices":0.94365}
{"ticker":"^DJI","ref_date":"2006-01-03","price_open":10718.2998,"price_high":10862.78027,"price_low":10684.4502,"price_close":10847.41016,"volume":302950000,"price_adjusted":10847.41016,"ret_adjusted_prices":0.01212,"ret_closing_prices":0.01212,"cumret_adjusted_prices":0.95509}
{"ticker":"^DJI","ref_date":"2006-01-04","price_open":10843.96973,"price_high":10892.63965,"price_low":10833.90039,"price_close":10880.15039,"volume":271490000,"price_adjusted":10880.15039,"ret_adjusted_prices":0.00302,"ret_closing_prices":0.00302,"cumret_adjusted_prices":0.95797}
{"ticker":"^DJI","ref_date":"2006-01-05","price_open":10880.38965,"price_high":10908.25,"price_low":10843.65039,"price_close":10882.15039,"volume":250910000,"price_adjusted":10882.15039,"ret_adjusted_prices":0.00018,"ret_closing_prices":0.00018,"cumret_adjusted_prices":0.95815}
{"ticker":"^DJI","ref_date":"2006-01-06","price_open":10875.4502,"price_high":10968.83984,"price_low":10875.4502,"price_close":10959.30957,"volume":291740000,"price_adjusted":10959.30957,"ret_adjusted_prices":0.00709,"ret_closing_prices":0.00709,"cumret_adjusted_prices":0.96494}
{"ticker":"^DJI","ref_date":"2006-01-09","price_open":10959.46973,"price_high":11020.15039,"price_low":10944.42969,"price_close":11011.90039,"volume":248240000,"price_adjusted":11011.90039,"ret_adjusted_prices":0.0048,"ret_closing_prices":0.0048,"cumret_adjusted_prices":0.96957}
{"ticker":"^DJI","ref_date":"2006-01-10","price_open":11010.45996,"price_high":11013.98047,"price_low":10949.87012,"price_close":11011.58008,"volume":264270000,"price_adjusted":11011.58008,"ret_adjusted_prices":-0.00003,"ret_closing_prices":-0.00003,"cumret_adjusted_prices":0.96954}
{"ticker":"^DJI","ref_date":"2006-01-11","price_open":11011.66016,"price_high":11047.75977,"price_low":10991.96973,"price_close":11043.44043,"volume":266260000,"price_adjusted":11043.44043,"ret_adjusted_prices":0.00289,"ret_closing_prices":0.00289,"cumret_adjusted_prices":0.97235}
{"ticker":"^DJI","ref_date":"2006-01-12","price_open":11043.44043,"price_high":11045.83984,"price_low":10951.23047,"price_close":10962.36035,"volume":296400000,"price_adjusted":10962.36035,"ret_adjusted_prices":-0.00734,"ret_closing_prices":-0.00734,"cumret_adjusted_prices":0.96521}
{"ticker":"^DJI","ref_date":"2006-01-13","price_open":10961.48047,"price_high":10992.69043,"price_low":10921.53027,"price_close":10959.87012,"volume":209940000,"price_adjusted":10959.87012,"ret_adjusted_prices":-0.00023,"ret_closing_prices":-0.00023,"cumret_adjusted_prices":0.96499}
{"ticker":"^DJI","ref_date":"2006-01-17","price_open":10957.87012,"price_high":10957.87012,"price_low":10875.59961,"price_close":10896.32031,"volume":251470000,"price_adjusted":10896.32031,"ret_adjusted_prices":-0.0058,"ret_closing_prices":-0.0058,"cumret_adjusted_prices":0.95939}
{"ticker":"^DJI","ref_date":"2006-01-18","price_open":10890.08008,"price_high":10890.08008,"price_low":10817.32031,"price_close":10854.86035,"volume":361540000,"price_adjusted":10854.86035,"ret_adjusted_prices":-0.0038,"ret_closing_prices":-0.0038,"cumret_adjusted_prices":0.95574}
{"ticker":"^DJI","ref_date":"2006-01-19","price_open":10855.17969,"price_high":10915.9502,"price_low":10852.12988,"price_close":10880.70996,"volume":370960000,"price_adjusted":10880.70996,"ret_adjusted_prices":0.00238,"ret_closing_prices":0.00238,"cumret_adjusted_prices":0.95802}
{"ticker":"^DJI","ref_date":"2006-01-20","price_open":10880.70996,"price_high":10880.70996,"price_low":10661.15039,"price_close":10667.38965,"volume":519090000,"price_adjusted":10667.38965,"ret_adjusted_prices":-0.01961,"ret_closing_prices":-0.01961,"cumret_adjusted_prices":0.93924}
{"ticker":"^DJI","ref_date":"2006-01-23","price_open":10668.75,"price_high":10737.04004,"price_low":10666.34961,"price_close":10688.76953,"volume":366090000,"price_adjusted":10688.76953,"ret_adjusted_prices":0.002,"ret_closing_prices":0.002,"cumret_adjusted_prices":0.94112}
{"ticker":"^DJI","ref_date":"2006-01-24","price_open":10690.20996,"price_high":10750.30957,"price_low":10686.04004,"price_close":10712.21973,"volume":375980000,"price_adjusted":10712.21973,"ret_adjusted_prices":0.00219,"ret_closing_prices":0.00219,"cumret_adjusted_prices":0.94318}
{"ticker":"^DJI","ref_date":"2006-01-25","price_open":10713.25977,"price_high":10760.57031,"price_low":10672.59961,"price_close":10709.74023,"volume":412460000,"price_adjusted":10709.74023,"ret_adjusted_prices":-0.00023,"ret_closing_prices":-0.00023,"cumret_adjusted_prices":0.94297}
{"ticker":"^DJI","ref_date":"2006-01-26","price_open":10711.01953,"price_high":10827.95996,"price_low":10710.94043,"price_close":10809.46973,"volume":400550000,"price_adjusted":10809.46973,"ret_adjusted_prices":0.00931,"ret_closing_prices":0.00931,"cumret_adjusted_prices":0.95175}
{"ticker":"^DJI","ref_date":"2006-01-27","price_open":10815.32031,"price_high":10932.33984,"price_low":10804.75,"price_close":10907.20996,"volume":398810000,"price_adjusted":10907.20996,"ret_adjusted_prices":0.00904,"ret_closing_prices":0.00904,"cumret_adjusted_prices":0.96035}
{"ticker":"^DJI","ref_date":"2006-01-30","price_open":10908.49023,"price_high":10930.5,"price_low":10887.44043,"price_close":10899.91992,"volume":323690000,"price_adjusted":10899.91992,"ret_adjusted_prices":-0.00067,"ret_closing_prices":-0.00067,"cumret_adjusted_prices":0.95971}
{"ticker":"^DJI","ref_date":"2006-01-31","price_open":10900.40039,"price_high":10923.4502,"price_low":10862.13965,"price_close":10864.86035,"volume":369370000,"price_adjusted":10864.86035,"ret_adjusted_prices":-0.00322,"ret_closing_prices":-0.00322,"cumret_adjusted_prices":0.95662}
{"ticker":"^DJI","ref_date":"2006-02-01","price_open":10862.13965,"price_high":10967.57031,"price_low":10852.82031,"price_close":10953.9502,"volume":333580000,"price_adjusted":10953.9502,"ret_adjusted_prices":0.0082,"ret_closing_prices":0.0082,"cumret_adjusted_prices":0.96447}
{"ticker":"^DJI","ref_date":"2006-02-02","price_open":10950.11035,"price_high":10950.11035,"price_low":10827.16016,"price_close":10851.98047,"volume":314190000,"price_adjusted":10851.98047,"ret_adjusted_prices":-0.00931,"ret_closing_prices":-0.00931,"cumret_adjusted_prices":0.95549}
{"ticker":"^DJI","ref_date":"2006-02-03","price_open":10849.57031,"price_high":10863.58008,"price_low":10779.05957,"price_close":10793.62012,"volume":346600000,"price_adjusted":10793.62012,"ret_adjusted_prices":-0.00538,"ret_closing_prices":-0.00538,"cumret_adjusted_prices":0.95035}
{"ticker":"^DJI","ref_date":"2006-02-06","price_open":10793.2998,"price_high":10814.50977,"price_low":10770.96973,"price_close":10798.26953,"volume":263190000,"price_adjusted":10798.26953,"ret_adjusted_prices":0.00043,"ret_closing_prices":0.00043,"cumret_adjusted_prices":0.95076}
{"ticker":"^DJI","ref_date":"2006-02-07","price_open":10796.41992,"price_high":10822.75977,"price_low":10737.66992,"price_close":10749.75977,"volume":351880000,"price_adjusted":10749.75977,"ret_adjusted_prices":-0.00449,"ret_closing_prices":-0.00449,"cumret_adjusted_prices":0.94649}
{"ticker":"^DJI","ref_date":"2006-02-08","price_open":10742.16016,"price_high":10865.41992,"price_low":10740.62988,"price_close":10858.62012,"volume":330080000,"price_adjusted":10858.62012,"ret_adjusted_prices":0.01013,"ret_closing_prices":0.01013,"cumret_adjusted_prices":0.95607}
{"ticker":"^DJI","ref_date":"2006-02-09","price_open":10859.41992,"price_high":10952.26953,"price_low":10855.74023,"price_close":10883.34961,"volume":314190000,"price_adjusted":10883.34961,"ret_adjusted_prices":0.00228,"ret_closing_prices":0.00228,"cumret_adjusted_prices":0.95825}
{"ticker":"^DJI","ref_date":"2006-02-10","price_open":10883.50977,"price_high":10944.99023,"price_low":10820.2002,"price_close":10919.0498,"volume":303570000,"price_adjusted":10919.0498,"ret_adjusted_prices":0.00328,"ret_closing_prices":0.00328,"cumret_adjusted_prices":0.96139}
{"ticker":"^DJI","ref_date":"2006-02-13","price_open":10915.20996,"price_high":10939.86035,"price_low":10849.88965,"price_close":10892.32031,"volume":244330000,"price_adjusted":10892.32031,"ret_adjusted_prices":-0.00245,"ret_closing_prices":-0.00245,"cumret_adjusted_prices":0.95904}
{"ticker":"^DJI","ref_date":"2006-02-14","price_open":10890.71973,"price_high":11047.67969,"price_low":10890.71973,"price_close":11028.38965,"volume":307060000,"price_adjusted":11028.38965,"ret_adjusted_prices":0.01249,"ret_closing_prices":0.01249,"cumret_adjusted_prices":0.97102}
{"ticker":"^DJI","ref_date":"2006-02-15","price_open":11025.66992,"price_high":11068.74023,"price_low":10989.71973,"price_close":11058.96973,"volume":298850000,"price_adjusted":11058.96973,"ret_adjusted_prices":0.00277,"ret_closing_prices":0.00277,"cumret_adjusted_prices":0.97371}
{"ticker":"^DJI","ref_date":"2006-02-16","price_open":11059.0498,"price_high":11120.75977,"price_low":11046.40039,"price_close":11120.67969,"volume":302980000,"price_adjusted":11120.67969,"ret_adjusted_prices":0.00558,"ret_closing_prices":0.00558,"cumret_adjusted_prices":0.97915}
{"ticker":"^DJI","ref_date":"2006-02-17","price_open":11119.55957,"price_high":11131.9502,"price_low":11077.7002,"price_close":11115.32031,"volume":329160000,"price_adjusted":11115.32031,"ret_adjusted_prices":-0.00048,"ret_closing_prices":-0.00048,"cumret_adjusted_prices":0.97868}
{"ticker":"^DJI","ref_date":"2006-02-21","price_open":11115.48047,"price_high":11140.76953,"price_low":11050.80957,"price_close":11069.05957,"volume":270410000,"price_adjusted":11069.05957,"ret_adjusted_prices":-0.00416,"ret_closing_prices":-0.00416,"cumret_adjusted_prices":0.9746}
{"ticker":"^DJI","ref_date":"2006-02-22","price_open":11065.29004,"price_high":11159.17969,"price_low":11060.33008,"price_close":11137.16992,"volume":337280000,"price_adjusted":11137.16992,"ret_adjusted_prices":0.00615,"ret_closing_prices":0.00615,"cumret_adjusted_prices":0.9806}
{"ticker":"^DJI","ref_date":"2006-02-23","price_open":11133.51953,"price_high":11135.88965,"price_low":11052.73047,"price_close":11069.21973,"volume":270410000,"price_adjusted":11069.21973,"ret_adjusted_prices":-0.0061,"ret_closing_prices":-0.0061,"cumret_adjusted_prices":0.97462}
{"ticker":"^DJI","ref_date":"2006-02-24","price_open":11065.76953,"price_high":11085.54004,"price_low":11010.21973,"price_close":11061.84961,"volume":247270000,"price_adjusted":11061.84961,"ret_adjusted_prices":-0.00067,"ret_closing_prices":-0.00067,"cumret_adjusted_prices":0.97397}
{"ticker":"^DJI","ref_date":"2006-02-27","price_open":11062.80957,"price_high":11132.61035,"price_low":11061.73047,"price_close":11097.5498,"volume":268610000,"price_adjusted":11097.5498,"ret_adjusted_prices":0.00323,"ret_closing_prices":0.00323,"cumret_adjusted_prices":0.97711}
{"ticker":"^DJI","ref_date":"2006-02-28","price_open":11096.75,"price_high":11100.19043,"price_low":10978.61035,"price_close":10993.41016,"volume":325450000,"price_adjusted":10993.41016,"ret_adjusted_prices":-0.00938,"ret_closing_prices":-0.00938,"cumret_adjusted_prices":0.96794}
{"ticker":"^DJI","ref_date":"2006-03-01","price_open":10993.25,"price_high":11069.37988,"price_low":10991.96973,"price_close":11053.53027,"volume":270620000,"price_adjusted":11053.53027,"ret_adjusted_prices":0.00547,"ret_closing_prices":0.00547,"cumret_adjusted_prices":0.97324}
{"ticker":"^DJI","ref_date":"2006-03-02","price_open":11052.57031,"price_high":11052.57031,"price_low":10986.0498,"price_close":11025.50977,"volume":274280000,"price_adjusted":11025.50977,"ret_adjusted_prices":-0.00253,"ret_closing_prices":-0.00253,"cumret_adjusted_prices":0.97077}
{"ticker":"^DJI","ref_date":"2006-03-03","price_open":11024.23047,"price_high":11106.67969,"price_low":10984.61035,"price_close":11021.58984,"volume":365750000,"price_adjusted":11021.58984,"ret_adjusted_prices":-0.00036,"ret_closing_prices":-0.00036,"cumret_adjusted_prices":0.97042}
{"ticker":"^DJI","ref_date":"2006-03-06","price_open":11022.46973,"price_high":11037.12012,"price_low":10929.21973,"price_close":10958.58984,"volume":292510000,"price_adjusted":10958.58984,"ret_adjusted_prices":-0.00572,"ret_closing_prices":-0.00572,"cumret_adjusted_prices":0.96488}
{"ticker":"^DJI","ref_date":"2006-03-07","price_open":10957.30957,"price_high":10989.00977,"price_low":10928.74023,"price_close":10980.69043,"volume":284770000,"price_adjusted":10980.69043,"ret_adjusted_prices":0.00202,"ret_closing_prices":0.00202,"cumret_adjusted_prices":0.96682}
{"ticker":"^DJI","ref_date":"2006-03-08","price_open":10977.08008,"price_high":11026.70996,"price_low":10922.73047,"price_close":11005.74023,"volume":276610000,"price_adjusted":11005.74023,"ret_adjusted_prices":0.00228,"ret_closing_prices":0.00228,"cumret_adjusted_prices":0.96903}
{"ticker":"^DJI","ref_date":"2006-03-09","price_open":11005.66016,"price_high":11049.12012,"price_low":10963.87988,"price_close":10972.28027,"volume":266390000,"price_adjusted":10972.28027,"ret_adjusted_prices":-0.00304,"ret_closing_prices":-0.00304,"cumret_adjusted_prices":0.96608}
{"ticker":"^DJI","ref_date":"2006-03-10","price_open":10972.91992,"price_high":11098.99023,"price_low":10972.91992,"price_close":11076.33984,"volume":257440000,"price_adjusted":11076.33984,"ret_adjusted_prices":0.00948,"ret_closing_prices":0.00948,"cumret_adjusted_prices":0.97524}
{"ticker":"^DJI","ref_date":"2006-03-13","price_open":11067.61035,"price_high":11116.67969,"price_low":11056.33008,"price_close":11076.01953,"volume":251020000,"price_adjusted":11076.01953,"ret_adjusted_prices":-0.00003,"ret_closing_prices":-0.00003,"cumret_adjusted_prices":0.97522}
{"ticker":"^DJI","ref_date":"2006-03-14","price_open":11076.01953,"price_high":11161.34961,"price_low":11058.65039,"price_close":11151.33984,"volume":251560000,"price_adjusted":11151.33984,"ret_adjusted_prices":0.0068,"ret_closing_prices":0.0068,"cumret_adjusted_prices":0.98185}
{"ticker":"^DJI","ref_date":"2006-03-15","price_open":11149.75977,"price_high":11226.74023,"price_low":11138.92969,"price_close":11209.76953,"volume":274740000,"price_adjusted":11209.76953,"ret_adjusted_prices":0.00524,"ret_closing_prices":0.00524,"cumret_adjusted_prices":0.98699}
{"ticker":"^DJI","ref_date":"2006-03-16","price_open":11210.96973,"price_high":11282.4502,"price_low":11210.57031,"price_close":11253.24023,"volume":306150000,"price_adjusted":11253.24023,"ret_adjusted_prices":0.00388,"ret_closing_prices":0.00388,"cumret_adjusted_prices":0.99082}
{"ticker":"^DJI","ref_date":"2006-03-17","price_open":11254.12012,"price_high":11290.07031,"price_low":11254.12012,"price_close":11279.65039,"volume":480830000,"price_adjusted":11279.65039,"ret_adjusted_prices":0.00235,"ret_closing_prices":0.00235,"cumret_adjusted_prices":0.99314}
{"ticker":"^DJI","ref_date":"2006-03-20","price_open":11278.92969,"price_high":11308.38965,"price_low":11259.7998,"price_close":11274.53027,"volume":247410000,"price_adjusted":11274.53027,"ret_adjusted_prices":-0.00045,"ret_closing_prices":-0.00045,"cumret_adjusted_prices":0.99269}
{"ticker":"^DJI","ref_date":"2006-03-21","price_open":11275.88965,"price_high":11334.95996,"price_low":11221.54004,"price_close":11235.46973,"volume":331800000,"price_adjusted":11235.46973,"ret_adjusted_prices":-0.00346,"ret_closing_prices":-0.00346,"cumret_adjusted_prices":0.98925}
{"ticker":"^DJI","ref_date":"2006-03-22","price_open":11234.50977,"price_high":11328.7998,"price_low":11226.41992,"price_close":11317.42969,"volume":342980000,"price_adjusted":11317.42969,"ret_adjusted_prices":0.00729,"ret_closing_prices":0.00729,"cumret_adjusted_prices":0.99647}
{"ticker":"^DJI","ref_date":"2006-03-23","price_open":11317.34961,"price_high":11327.2002,"price_low":11237.15039,"price_close":11270.29004,"volume":292420000,"price_adjusted":11270.29004,"ret_adjusted_prices":-0.00417,"ret_closing_prices":-0.00417,"cumret_adjusted_prices":0.99232}
{"ticker":"^DJI","ref_date":"2006-03-24","price_open":11270.61035,"price_high":11316.08984,"price_low":11244.03027,"price_close":11279.96973,"volume":240800000,"price_adjusted":11279.96973,"ret_adjusted_prices":0.00086,"ret_closing_prices":0.00086,"cumret_adjusted_prices":0.99317}
{"ticker":"^DJI","ref_date":"2006-03-27","price_open":11280.12988,"price_high":11280.4502,"price_low":11229.86035,"price_close":11250.11035,"volume":226240000,"price_adjusted":11250.11035,"ret_adjusted_prices":-0.00265,"ret_closing_prices":-0.00265,"cumret_adjusted_prices":0.99054}
{"ticker":"^DJI","ref_date":"2006-03-28","price_open":11250.11035,"price_high":11281.76953,"price_low":11145.01953,"price_close":11154.54004,"volume":272490000,"price_adjusted":11154.54004,"ret_adjusted_prices":-0.0085,"ret_closing_prices":-0.0085,"cumret_adjusted_prices":0.98213}
{"ticker":"^DJI","ref_date":"2006-03-29","price_open":11154.94043,"price_high":11244.34961,"price_low":11154.94043,"price_close":11215.7002,"volume":279470000,"price_adjusted":11215.7002,"ret_adjusted_prices":0.00548,"ret_closing_prices":0.00548,"cumret_adjusted_prices":0.98751}
{"ticker":"^DJI","ref_date":"2006-03-30","price_open":11216.33984,"price_high":11259.16016,"price_low":11117.63965,"price_close":11150.7002,"volume":276900000,"price_adjusted":11150.7002,"ret_adjusted_prices":-0.0058,"ret_closing_prices":-0.0058,"cumret_adjusted_prices":0.98179}
{"ticker":"^DJI","ref_date":"2006-03-31","price_open":11151.33984,"price_high":11191.36035,"price_low":11105.65039,"price_close":11109.32031,"volume":317000000,"price_adjusted":11109.32031,"ret_adjusted_prices":-0.00371,"ret_closing_prices":-0.00371,"cumret_adjusted_prices":0.97815}
{"ticker":"^DJI","ref_date":"2006-04-03","price_open":11113,"price_high":11247.87012,"price_low":11113,"price_close":11144.94043,"volume":278440000,"price_adjusted":11144.94043,"ret_adjusted_prices":0.00321,"ret_closing_prices":0.00321,"cumret_adjusted_prices":0.98128}
{"ticker":"^DJI","ref_date":"2006-04-04","price_open":11142.54004,"price_high":11226.98047,"price_low":11123.57031,"price_close":11203.84961,"volume":246950000,"price_adjusted":11203.84961,"ret_adjusted_prices":0.00529,"ret_closing_prices":0.00529,"cumret_adjusted_prices":0.98647}
{"ticker":"^DJI","ref_date":"2006-04-05","price_open":11203.20996,"price_high":11250.99023,"price_low":11169.34961,"price_close":11239.5498,"volume":250190000,"price_adjusted":11239.5498,"ret_adjusted_prices":0.00319,"ret_closing_prices":0.00319,"cumret_adjusted_prices":0.98961}
{"ticker":"^DJI","ref_date":"2006-04-06","price_open":11233.00977,"price_high":11246.91016,"price_low":11167.03027,"price_close":11216.5,"volume":240370000,"price_adjusted":11216.5,"ret_adjusted_prices":-0.00205,"ret_closing_prices":-0.00205,"cumret_adjusted_prices":0.98758}
{"ticker":"^DJI","ref_date":"2006-04-07","price_open":11217.13965,"price_high":11269.2998,"price_low":11108.01953,"price_close":11120.04004,"volume":256290000,"price_adjusted":11120.04004,"ret_adjusted_prices":-0.0086,"ret_closing_prices":-0.0086,"cumret_adjusted_prices":0.97909}
{"ticker":"^DJI","ref_date":"2006-04-10","price_open":11119.87988,"price_high":11185.54004,"price_low":11117.08008,"price_close":11141.33008,"volume":207380000,"price_adjusted":11141.33008,"ret_adjusted_prices":0.00191,"ret_closing_prices":0.00191,"cumret_adjusted_prices":0.98097}
{"ticker":"^DJI","ref_date":"2006-04-11","price_open":11141.33008,"price_high":11186.63965,"price_low":11053.16992,"price_close":11089.62988,"volume":266080000,"price_adjusted":11089.62988,"ret_adjusted_prices":-0.00464,"ret_closing_prices":-0.00464,"cumret_adjusted_prices":0.97641}
{"ticker":"^DJI","ref_date":"2006-04-12","price_open":11089.46973,"price_high":11144.13965,"price_low":11087.46973,"price_close":11129.96973,"volume":212590000,"price_adjusted":11129.96973,"ret_adjusted_prices":0.00364,"ret_closing_prices":0.00364,"cumret_adjusted_prices":0.97997}
{"ticker":"^DJI","ref_date":"2006-04-13","price_open":11130.12988,"price_high":11178.40039,"price_low":11105.7998,"price_close":11137.65039,"volume":230870000,"price_adjusted":11137.65039,"ret_adjusted_prices":0.00069,"ret_closing_prices":0.00069,"cumret_adjusted_prices":0.98064}
{"ticker":"^DJI","ref_date":"2006-04-17","price_open":11137.33008,"price_high":11159.99023,"price_low":11039.12012,"price_close":11073.78027,"volume":239730000,"price_adjusted":11073.78027,"ret_adjusted_prices":-0.00573,"ret_closing_prices":-0.00573,"cumret_adjusted_prices":0.97502}
{"ticker":"^DJI","ref_date":"2006-04-18","price_open":11074.58008,"price_high":11280.4502,"price_low":11074.58008,"price_close":11268.76953,"volume":309660000,"price_adjusted":11268.76953,"ret_adjusted_prices":0.01761,"ret_closing_prices":0.01761,"cumret_adjusted_prices":0.99219}
{"ticker":"^DJI","ref_date":"2006-04-19","price_open":11265.40039,"price_high":11302.9502,"price_low":11236.19043,"price_close":11278.76953,"volume":292280000,"price_adjusted":11278.76953,"ret_adjusted_prices":0.00089,"ret_closing_prices":0.00089,"cumret_adjusted_prices":0.99307}
{"ticker":"^DJI","ref_date":"2006-04-20","price_open":11278.53027,"price_high":11384.11035,"price_low":11275.0498,"price_close":11342.88965,"volume":336420000,"price_adjusted":11342.88965,"ret_adjusted_prices":0.00569,"ret_closing_prices":0.00569,"cumret_adjusted_prices":0.99871}
{"ticker":"^DJI","ref_date":"2006-04-21","price_open":11343.4502,"price_high":11405.87988,"price_low":11316.79004,"price_close":11347.4502,"volume":325090000,"price_adjusted":11347.4502,"ret_adjusted_prices":0.0004,"ret_closing_prices":0.0004,"cumret_adjusted_prices":0.99911}
{"ticker":"^DJI","ref_date":"2006-04-24","price_open":11346.80957,"price_high":11359.7002,"price_low":11305.83008,"price_close":11336.32031,"volume":232000000,"price_adjusted":11336.32031,"ret_adjusted_prices":-0.00098,"ret_closing_prices":-0.00098,"cumret_adjusted_prices":0.99813}
{"ticker":"^DJI","ref_date":"2006-04-25","price_open":11336.55957,"price_high":11355.37012,"price_low":11260.83984,"price_close":11283.25,"volume":289230000,"price_adjusted":11283.25,"ret_adjusted_prices":-0.00468,"ret_closing_prices":-0.00468,"cumret_adjusted_prices":0.99346}
{"ticker":"^DJI","ref_date":"2006-04-26","price_open":11283.25,"price_high":11379.87012,"price_low":11282.76953,"price_close":11354.49023,"volume":270270000,"price_adjusted":11354.49023,"ret_adjusted_prices":0.00631,"ret_closing_prices":0.00631,"cumret_adjusted_prices":0.99973}
{"ticker":"^DJI","ref_date":"2006-04-27","price_open":11349.53027,"price_high":11416.92969,"price_low":11275.2998,"price_close":11382.50977,"volume":361740000,"price_adjusted":11382.50977,"ret_adjusted_prices":0.00247,"ret_closing_prices":0.00247,"cumret_adjusted_prices":1.0022}
{"ticker":"^DJI","ref_date":"2006-04-28","price_open":11358.33008,"price_high":11417.66016,"price_low":11347.20996,"price_close":11367.13965,"volume":738440000,"price_adjusted":11367.13965,"ret_adjusted_prices":-0.00135,"ret_closing_prices":-0.00135,"cumret_adjusted_prices":1.00085}
{"ticker":"^DJI","ref_date":"2006-05-01","price_open":11367.78027,"price_high":11428.37012,"price_low":11329.44043,"price_close":11343.29004,"volume":365970000,"price_adjusted":11343.29004,"ret_adjusted_prices":-0.0021,"ret_closing_prices":-0.0021,"cumret_adjusted_prices":0.99875}
{"ticker":"^DJI","ref_date":"2006-05-02","price_open":11345.20996,"price_high":11427.65039,"price_low":11345.12988,"price_close":11416.4502,"volume":335420000,"price_adjusted":11416.4502,"ret_adjusted_prices":0.00645,"ret_closing_prices":0.00645,"cumret_adjusted_prices":1.00519}
{"ticker":"^DJI","ref_date":"2006-05-03","price_open":11414.69043,"price_high":11424.92969,"price_low":11362.41992,"price_close":11400.28027,"volume":380540000,"price_adjusted":11400.28027,"ret_adjusted_prices":-0.00142,"ret_closing_prices":-0.00142,"cumret_adjusted_prices":1.00377}
{"ticker":"^DJI","ref_date":"2006-05-04","price_open":11401.7998,"price_high":11463.11035,"price_low":11401.7998,"price_close":11438.86035,"volume":333940000,"price_adjusted":11438.86035,"ret_adjusted_prices":0.00338,"ret_closing_prices":0.00338,"cumret_adjusted_prices":1.00716}
{"ticker":"^DJI","ref_date":"2006-05-05","price_open":11440.62012,"price_high":11586.37988,"price_low":11440.62012,"price_close":11577.74023,"volume":338910000,"price_adjusted":11577.74023,"ret_adjusted_prices":0.01214,"ret_closing_prices":0.01214,"cumret_adjusted_prices":1.01939}
{"ticker":"^DJI","ref_date":"2006-05-08","price_open":11576.37012,"price_high":11603.58984,"price_low":11561.96973,"price_close":11584.54004,"volume":309920000,"price_adjusted":11584.54004,"ret_adjusted_prices":0.00059,"ret_closing_prices":0.00059,"cumret_adjusted_prices":1.01999}
{"ticker":"^DJI","ref_date":"2006-05-09","price_open":11584.62012,"price_high":11640.73047,"price_low":11572.0498,"price_close":11639.76953,"volume":263250000,"price_adjusted":11639.76953,"ret_adjusted_prices":0.00477,"ret_closing_prices":0.00477,"cumret_adjusted_prices":1.02485}
{"ticker":"^DJI","ref_date":"2006-05-10","price_open":11630.48047,"price_high":11670.19043,"price_low":11595.17969,"price_close":11642.65039,"volume":284530000,"price_adjusted":11642.65039,"ret_adjusted_prices":0.00025,"ret_closing_prices":0.00025,"cumret_adjusted_prices":1.02511}
{"ticker":"^DJI","ref_date":"2006-05-11","price_open":11639.29004,"price_high":11639.4502,"price_low":11479.44043,"price_close":11500.73047,"volume":322510000,"price_adjusted":11500.73047,"ret_adjusted_prices":-0.01219,"ret_closing_prices":-0.01219,"cumret_adjusted_prices":1.01261}
{"ticker":"^DJI","ref_date":"2006-05-12","price_open":11500.00977,"price_high":11500.00977,"price_low":11374.74023,"price_close":11380.99023,"volume":321240000,"price_adjusted":11380.99023,"ret_adjusted_prices":-0.01041,"ret_closing_prices":-0.01041,"cumret_adjusted_prices":1.00207}
{"ticker":"^DJI","ref_date":"2006-05-15","price_open":11380.42969,"price_high":11435.33984,"price_low":11333.04004,"price_close":11428.76953,"volume":300550000,"price_adjusted":11428.76953,"ret_adjusted_prices":0.0042,"ret_closing_prices":0.0042,"cumret_adjusted_prices":1.00627}
{"ticker":"^DJI","ref_date":"2006-05-16","price_open":11428.20996,"price_high":11460.5498,"price_low":11392.66992,"price_close":11419.88965,"volume":307170000,"price_adjusted":11419.88965,"ret_adjusted_prices":-0.00078,"ret_closing_prices":-0.00078,"cumret_adjusted_prices":1.00549}
{"ticker":"^DJI","ref_date":"2006-05-17","price_open":11410.12988,"price_high":11410.12988,"price_low":11174.37988,"price_close":11205.61035,"volume":399460000,"price_adjusted":11205.61035,"ret_adjusted_prices":-0.01876,"ret_closing_prices":-0.01876,"cumret_adjusted_prices":0.98663}
{"ticker":"^DJI","ref_date":"2006-05-18","price_open":11206.16992,"price_high":11247.38965,"price_low":11127.08984,"price_close":11128.29004,"volume":338300000,"price_adjusted":11128.29004,"ret_adjusted_prices":-0.0069,"ret_closing_prices":-0.0069,"cumret_adjusted_prices":0.97982}
{"ticker":"^DJI","ref_date":"2006-05-19","price_open":11124.37012,"price_high":11180.29004,"price_low":11075.21973,"price_close":11144.05957,"volume":485500000,"price_adjusted":11144.05957,"ret_adjusted_prices":0.00142,"ret_closing_prices":0.00142,"cumret_adjusted_prices":0.98121}
{"ticker":"^DJI","ref_date":"2006-05-22","price_open":11143.41992,"price_high":11175.34961,"price_low":11040.07031,"price_close":11125.33008,"volume":340590000,"price_adjusted":11125.33008,"ret_adjusted_prices":-0.00168,"ret_closing_prices":-0.00168,"cumret_adjusted_prices":0.97956}
{"ticker":"^DJI","ref_date":"2006-05-23","price_open":11126.29004,"price_high":11202.65039,"price_low":11097.30957,"price_close":11098.34961,"volume":315860000,"price_adjusted":11098.34961,"ret_adjusted_prices":-0.00243,"ret_closing_prices":-0.00243,"cumret_adjusted_prices":0.97718}
{"ticker":"^DJI","ref_date":"2006-05-24","price_open":11100.11035,"price_high":11168.24023,"price_low":11030.46973,"price_close":11117.32031,"volume":466330000,"price_adjusted":11117.32031,"ret_adjusted_prices":0.00171,"ret_closing_prices":0.00171,"cumret_adjusted_prices":0.97885}
{"ticker":"^DJI","ref_date":"2006-05-25","price_open":11114.95996,"price_high":11214.98047,"price_low":11114.95996,"price_close":11211.0498,"volume":295350000,"price_adjusted":11211.0498,"ret_adjusted_prices":0.00843,"ret_closing_prices":0.00843,"cumret_adjusted_prices":0.9871}
{"ticker":"^DJI","ref_date":"2006-05-26","price_open":11211.69043,"price_high":11283.49023,"price_low":11211.54004,"price_close":11278.61035,"volume":240330000,"price_adjusted":11278.61035,"ret_adjusted_prices":0.00603,"ret_closing_prices":0.00603,"cumret_adjusted_prices":0.99305}
{"ticker":"^DJI","ref_date":"2006-05-30","price_open":11277.25,"price_high":11278.12988,"price_low":11094.34961,"price_close":11094.42969,"volume":261260000,"price_adjusted":11094.42969,"ret_adjusted_prices":-0.01633,"ret_closing_prices":-0.01633,"cumret_adjusted_prices":0.97684}
{"ticker":"^DJI","ref_date":"2006-05-31","price_open":11091.15039,"price_high":11183.04004,"price_low":11085.37988,"price_close":11168.30957,"volume":353660000,"price_adjusted":11168.30957,"ret_adjusted_prices":0.00666,"ret_closing_prices":0.00666,"cumret_adjusted_prices":0.98334}
{"ticker":"^DJI","ref_date":"2006-06-01","price_open":11169.03027,"price_high":11270.20996,"price_low":11150.07031,"price_close":11260.28027,"volume":295150000,"price_adjusted":11260.28027,"ret_adjusted_prices":0.00823,"ret_closing_prices":0.00823,"cumret_adjusted_prices":0.99144}
{"ticker":"^DJI","ref_date":"2006-06-02","price_open":11260.51953,"price_high":11285.82031,"price_low":11191.53027,"price_close":11247.87012,"volume":268640000,"price_adjusted":11247.87012,"ret_adjusted_prices":-0.0011,"ret_closing_prices":-0.0011,"cumret_adjusted_prices":0.99035}
{"ticker":"^DJI","ref_date":"2006-06-05","price_open":11247.5498,"price_high":11248.79004,"price_low":11040.24023,"price_close":11048.71973,"volume":254990000,"price_adjusted":11048.71973,"ret_adjusted_prices":-0.01771,"ret_closing_prices":-0.01771,"cumret_adjusted_prices":0.97281}
{"ticker":"^DJI","ref_date":"2006-06-06","price_open":11048.24023,"price_high":11094.25977,"price_low":10926.41992,"price_close":11002.13965,"volume":385870000,"price_adjusted":11002.13965,"ret_adjusted_prices":-0.00422,"ret_closing_prices":-0.00422,"cumret_adjusted_prices":0.96871}
{"ticker":"^DJI","ref_date":"2006-06-07","price_open":11002.05957,"price_high":11077.37988,"price_low":10928.33984,"price_close":10930.90039,"volume":333490000,"price_adjusted":10930.90039,"ret_adjusted_prices":-0.00648,"ret_closing_prices":-0.00648,"cumret_adjusted_prices":0.96244}
{"ticker":"^DJI","ref_date":"2006-06-08","price_open":10929.7002,"price_high":10964.67969,"price_low":10757.5498,"price_close":10938.82031,"volume":442150000,"price_adjusted":10938.82031,"ret_adjusted_prices":0.00072,"ret_closing_prices":0.00072,"cumret_adjusted_prices":0.96314}
{"ticker":"^DJI","ref_date":"2006-06-09","price_open":10939.13965,"price_high":10976.2002,"price_low":10871.58984,"price_close":10891.91992,"volume":272930000,"price_adjusted":10891.91992,"ret_adjusted_prices":-0.00429,"ret_closing_prices":-0.00429,"cumret_adjusted_prices":0.95901}
{"ticker":"^DJI","ref_date":"2006-06-12","price_open":10892,"price_high":10927.12012,"price_low":10790.25977,"price_close":10792.58008,"volume":272490000,"price_adjusted":10792.58008,"ret_adjusted_prices":-0.00912,"ret_closing_prices":-0.00912,"cumret_adjusted_prices":0.95026}
{"ticker":"^DJI","ref_date":"2006-06-13","price_open":10783.13965,"price_high":10862.2998,"price_low":10700.92969,"price_close":10706.13965,"volume":399220000,"price_adjusted":10706.13965,"ret_adjusted_prices":-0.00801,"ret_closing_prices":-0.00801,"cumret_adjusted_prices":0.94265}
{"ticker":"^DJI","ref_date":"2006-06-14","price_open":10706.78027,"price_high":10817,"price_low":10698.84961,"price_close":10816.91992,"volume":355620000,"price_adjusted":10816.91992,"ret_adjusted_prices":0.01035,"ret_closing_prices":0.01035,"cumret_adjusted_prices":0.9524}
{"ticker":"^DJI","ref_date":"2006-06-15","price_open":10817.48047,"price_high":11036.48047,"price_low":10817.48047,"price_close":11015.19043,"volume":358870000,"price_adjusted":11015.19043,"ret_adjusted_prices":0.01833,"ret_closing_prices":0.01833,"cumret_adjusted_prices":0.96986}
{"ticker":"^DJI","ref_date":"2006-06-16","price_open":11014.37988,"price_high":11045.2002,"price_low":10984.12988,"price_close":11014.5498,"volume":451930000,"price_adjusted":11014.5498,"ret_adjusted_prices":-0.00006,"ret_closing_prices":-0.00006,"cumret_adjusted_prices":0.9698}
{"ticker":"^DJI","ref_date":"2006-06-19","price_open":11014.87012,"price_high":11057.61035,"price_low":10907.29004,"price_close":10942.11035,"volume":377040000,"price_adjusted":10942.11035,"ret_adjusted_prices":-0.00658,"ret_closing_prices":-0.00658,"cumret_adjusted_prices":0.96343}
{"ticker":"^DJI","ref_date":"2006-06-20","price_open":10942.03027,"price_high":11029.83008,"price_low":10938.41992,"price_close":10974.83984,"volume":274060000,"price_adjusted":10974.83984,"ret_adjusted_prices":0.00299,"ret_closing_prices":0.00299,"cumret_adjusted_prices":0.96631}
{"ticker":"^DJI","ref_date":"2006-06-21","price_open":10975.24023,"price_high":11131.73047,"price_low":10971.71973,"price_close":11079.45996,"volume":309290000,"price_adjusted":11079.45996,"ret_adjusted_prices":0.00953,"ret_closing_prices":0.00953,"cumret_adjusted_prices":0.97552}
{"ticker":"^DJI","ref_date":"2006-06-22","price_open":11077.78027,"price_high":11077.78027,"price_low":10986.13965,"price_close":11019.11035,"volume":250460000,"price_adjusted":11019.11035,"ret_adjusted_prices":-0.00545,"ret_closing_prices":-0.00545,"cumret_adjusted_prices":0.9702}
{"ticker":"^DJI","ref_date":"2006-06-23","price_open":11019.19043,"price_high":11074.25977,"price_low":10973.40039,"price_close":10989.08984,"volume":221940000,"price_adjusted":10989.08984,"ret_adjusted_prices":-0.00272,"ret_closing_prices":-0.00272,"cumret_adjusted_prices":0.96756}
{"ticker":"^DJI","ref_date":"2006-06-26","price_open":10990.29004,"price_high":11048.71973,"price_low":10973.71973,"price_close":11045.28027,"volume":202770000,"price_adjusted":11045.28027,"ret_adjusted_prices":0.00511,"ret_closing_prices":0.00511,"cumret_adjusted_prices":0.97251}
{"ticker":"^DJI","ref_date":"2006-06-27","price_open":11048.24023,"price_high":11064.08984,"price_low":10920.73047,"price_close":10924.74023,"volume":269010000,"price_adjusted":10924.74023,"ret_adjusted_prices":-0.01091,"ret_closing_prices":-0.01091,"cumret_adjusted_prices":0.9619}
{"ticker":"^DJI","ref_date":"2006-06-28","price_open":10925.2998,"price_high":10981.25,"price_low":10902.48047,"price_close":10973.55957,"volume":260240000,"price_adjusted":10973.55957,"ret_adjusted_prices":0.00447,"ret_closing_prices":0.00447,"cumret_adjusted_prices":0.96619}
{"ticker":"^DJI","ref_date":"2006-06-29","price_open":10974.36035,"price_high":11195.54004,"price_low":10974.36035,"price_close":11190.7998,"volume":337830000,"price_adjusted":11190.7998,"ret_adjusted_prices":0.0198,"ret_closing_prices":0.0198,"cumret_adjusted_prices":0.98532}
{"ticker":"^DJI","ref_date":"2006-06-30","price_open":11190.7998,"price_high":11235.62988,"price_low":11150.05957,"price_close":11150.21973,"volume":365670000,"price_adjusted":11150.21973,"ret_adjusted_prices":-0.00363,"ret_closing_prices":-0.00363,"cumret_adjusted_prices":0.98175}
{"ticker":"^DJI","ref_date":"2006-07-03","price_open":11149.33984,"price_high":11231.2998,"price_low":11149.33984,"price_close":11228.01953,"volume":134790000,"price_adjusted":11228.01953,"ret_adjusted_prices":0.00698,"ret_closing_prices":0.00698,"cumret_adjusted_prices":0.9886}
{"ticker":"^DJI","ref_date":"2006-07-05","price_open":11225.05957,"price_high":11225.05957,"price_low":11123.32031,"price_close":11151.82031,"volume":248320000,"price_adjusted":11151.82031,"ret_adjusted_prices":-0.00679,"ret_closing_prices":-0.00679,"cumret_adjusted_prices":0.98189}
{"ticker":"^DJI","ref_date":"2006-07-06","price_open":11147.12012,"price_high":11257.08008,"price_low":11147.12012,"price_close":11225.2998,"volume":224520000,"price_adjusted":11225.2998,"ret_adjusted_prices":0.00659,"ret_closing_prices":0.00659,"cumret_adjusted_prices":0.98836}
{"ticker":"^DJI","ref_date":"2006-07-07","price_open":11224.17969,"price_high":11224.17969,"price_low":11066.00977,"price_close":11090.66992,"volume":253730000,"price_adjusted":11090.66992,"ret_adjusted_prices":-0.01199,"ret_closing_prices":-0.01199,"cumret_adjusted_prices":0.97651}
{"ticker":"^DJI","ref_date":"2006-07-10","price_open":11091.70996,"price_high":11174.46973,"price_low":11090.04004,"price_close":11103.5498,"volume":207740000,"price_adjusted":11103.5498,"ret_adjusted_prices":0.00116,"ret_closing_prices":0.00116,"cumret_adjusted_prices":0.97764}
{"ticker":"^DJI","ref_date":"2006-07-11","price_open":11102.58984,"price_high":11151.17969,"price_low":11027.99023,"price_close":11134.76953,"volume":298130000,"price_adjusted":11134.76953,"ret_adjusted_prices":0.00281,"ret_closing_prices":0.00281,"cumret_adjusted_prices":0.98039}
{"ticker":"^DJI","ref_date":"2006-07-12","price_open":11133.96973,"price_high":11149.95996,"price_low":10995.96973,"price_close":11013.17969,"volume":266320000,"price_adjusted":11013.17969,"ret_adjusted_prices":-0.01092,"ret_closing_prices":-0.01092,"cumret_adjusted_prices":0.96968}
{"ticker":"^DJI","ref_date":"2006-07-13","price_open":11012.62012,"price_high":11012.62012,"price_low":10832.92969,"price_close":10846.29004,"volume":328780000,"price_adjusted":10846.29004,"ret_adjusted_prices":-0.01515,"ret_closing_prices":-0.01515,"cumret_adjusted_prices":0.95499}
{"ticker":"^DJI","ref_date":"2006-07-14","price_open":10846.53027,"price_high":10848.37012,"price_low":10701.33984,"price_close":10739.34961,"volume":312080000,"price_adjusted":10739.34961,"ret_adjusted_prices":-0.00986,"ret_closing_prices":-0.00986,"cumret_adjusted_prices":0.94557}
{"ticker":"^DJI","ref_date":"2006-07-17","price_open":10739.34961,"price_high":10802.66992,"price_low":10714.70996,"price_close":10747.36035,"volume":251640000,"price_adjusted":10747.36035,"ret_adjusted_prices":0.00075,"ret_closing_prices":0.00075,"cumret_adjusted_prices":0.94628}
{"ticker":"^DJI","ref_date":"2006-07-18","price_open":10745.83984,"price_high":10813.79004,"price_low":10683.32031,"price_close":10799.23047,"volume":288860000,"price_adjusted":10799.23047,"ret_adjusted_prices":0.00483,"ret_closing_prices":0.00483,"cumret_adjusted_prices":0.95084}
{"ticker":"^DJI","ref_date":"2006-07-19","price_open":10797.38965,"price_high":11038.48047,"price_low":10797.38965,"price_close":11011.41992,"volume":343400000,"price_adjusted":11011.41992,"ret_adjusted_prices":0.01965,"ret_closing_prices":0.01965,"cumret_adjusted_prices":0.96953}
{"ticker":"^DJI","ref_date":"2006-07-20","price_open":11007.25977,"price_high":11037.28027,"price_low":10924.98047,"price_close":10928.09961,"volume":336300000,"price_adjusted":10928.09961,"ret_adjusted_prices":-0.00757,"ret_closing_prices":-0.00757,"cumret_adjusted_prices":0.96219}
{"ticker":"^DJI","ref_date":"2006-07-21","price_open":10937.94043,"price_high":10951.76953,"price_low":10838.84961,"price_close":10868.37988,"volume":433240000,"price_adjusted":10868.37988,"ret_adjusted_prices":-0.00546,"ret_closing_prices":-0.00546,"cumret_adjusted_prices":0.95693}
{"ticker":"^DJI","ref_date":"2006-07-24","price_open":10868.7002,"price_high":11065.9502,"price_low":10868.62012,"price_close":11051.0498,"volume":269370000,"price_adjusted":11051.0498,"ret_adjusted_prices":0.01681,"ret_closing_prices":0.01681,"cumret_adjusted_prices":0.97302}
{"ticker":"^DJI","ref_date":"2006-07-25","price_open":11051.0498,"price_high":11133.80957,"price_low":10999.90039,"price_close":11103.70996,"volume":281840000,"price_adjusted":11103.70996,"ret_adjusted_prices":0.00477,"ret_closing_prices":0.00477,"cumret_adjusted_prices":0.97765}
{"ticker":"^DJI","ref_date":"2006-07-26","price_open":11102.91016,"price_high":11157.82031,"price_low":11048.16016,"price_close":11102.50977,"volume":287170000,"price_adjusted":11102.50977,"ret_adjusted_prices":-0.00011,"ret_closing_prices":-0.00011,"cumret_adjusted_prices":0.97755}
{"ticker":"^DJI","ref_date":"2006-07-27","price_open":11104.19043,"price_high":11187.75977,"price_low":11087.5498,"price_close":11100.42969,"volume":286530000,"price_adjusted":11100.42969,"ret_adjusted_prices":-0.00019,"ret_closing_prices":-0.00019,"cumret_adjusted_prices":0.97736}
{"ticker":"^DJI","ref_date":"2006-07-28","price_open":11102.11035,"price_high":11243.30957,"price_low":11102.03027,"price_close":11219.7002,"volume":269730000,"price_adjusted":11219.7002,"ret_adjusted_prices":0.01074,"ret_closing_prices":0.01074,"cumret_adjusted_prices":0.98787}
{"ticker":"^DJI","ref_date":"2006-07-31","price_open":11218.90039,"price_high":11219.05957,"price_low":11178.32031,"price_close":11185.67969,"volume":226190000,"price_adjusted":11185.67969,"ret_adjusted_prices":-0.00303,"ret_closing_prices":-0.00303,"cumret_adjusted_prices":0.98487}
{"ticker":"^DJI","ref_date":"2006-08-01","price_open":11184.7998,"price_high":11185.28027,"price_low":11083.86035,"price_close":11125.73047,"volume":199150000,"price_adjusted":11125.73047,"ret_adjusted_prices":-0.00536,"ret_closing_prices":-0.00536,"cumret_adjusted_prices":0.97959}
{"ticker":"^DJI","ref_date":"2006-08-02","price_open":11125.57031,"price_high":11229.45996,"price_low":11125.25,"price_close":11199.92969,"volume":229410000,"price_adjusted":11199.92969,"ret_adjusted_prices":0.00667,"ret_closing_prices":0.00667,"cumret_adjusted_prices":0.98613}
{"ticker":"^DJI","ref_date":"2006-08-03","price_open":11195.28027,"price_high":11269.49023,"price_low":11144.45996,"price_close":11242.58984,"volume":211890000,"price_adjusted":11242.58984,"ret_adjusted_prices":0.00381,"ret_closing_prices":0.00381,"cumret_adjusted_prices":0.98988}
{"ticker":"^DJI","ref_date":"2006-08-04","price_open":11244.58984,"price_high":11344.16992,"price_low":11187.36035,"price_close":11240.34961,"volume":210410000,"price_adjusted":11240.34961,"ret_adjusted_prices":-0.0002,"ret_closing_prices":-0.0002,"cumret_adjusted_prices":0.98968}
{"ticker":"^DJI","ref_date":"2006-08-07","price_open":11239.46973,"price_high":11245.9502,"price_low":11190.55957,"price_close":11219.37988,"volume":169710000,"price_adjusted":11219.37988,"ret_adjusted_prices":-0.00187,"ret_closing_prices":-0.00187,"cumret_adjusted_prices":0.98784}
{"ticker":"^DJI","ref_date":"2006-08-08","price_open":11218.17969,"price_high":11276.29004,"price_low":11141.82031,"price_close":11173.58984,"volume":261520000,"price_adjusted":11173.58984,"ret_adjusted_prices":-0.00408,"ret_closing_prices":-0.00408,"cumret_adjusted_prices":0.98381}
{"ticker":"^DJI","ref_date":"2006-08-09","price_open":11168.46973,"price_high":11250.83984,"price_low":11068.57031,"price_close":11076.17969,"volume":231270000,"price_adjusted":11076.17969,"ret_adjusted_prices":-0.00872,"ret_closing_prices":-0.00872,"cumret_adjusted_prices":0.97523}
{"ticker":"^DJI","ref_date":"2006-08-10","price_open":11073.13965,"price_high":11143.98047,"price_low":11044.71973,"price_close":11124.37012,"volume":211270000,"price_adjusted":11124.37012,"ret_adjusted_prices":0.00435,"ret_closing_prices":0.00435,"cumret_adjusted_prices":0.97947}
{"ticker":"^DJI","ref_date":"2006-08-11","price_open":11121.16016,"price_high":11121.16016,"price_low":11042.63965,"price_close":11088.03027,"volume":166870000,"price_adjusted":11088.03027,"ret_adjusted_prices":-0.00327,"ret_closing_prices":-0.00327,"cumret_adjusted_prices":0.97627}
{"ticker":"^DJI","ref_date":"2006-08-14","price_open":11089.07031,"price_high":11202.73047,"price_low":11079.78027,"price_close":11097.87012,"volume":205830000,"price_adjusted":11097.87012,"ret_adjusted_prices":0.00089,"ret_closing_prices":0.00089,"cumret_adjusted_prices":0.97714}
{"ticker":"^DJI","ref_date":"2006-08-15","price_open":11098.03027,"price_high":11234.26953,"price_low":11098.03027,"price_close":11230.25977,"volume":208750000,"price_adjusted":11230.25977,"ret_adjusted_prices":0.01193,"ret_closing_prices":0.01193,"cumret_adjusted_prices":0.9888}
{"ticker":"^DJI","ref_date":"2006-08-16","price_open":11224.91016,"price_high":11340.7998,"price_low":11224.91016,"price_close":11327.12012,"volume":219190000,"price_adjusted":11327.12012,"ret_adjusted_prices":0.00862,"ret_closing_prices":0.00862,"cumret_adjusted_prices":0.99732}
{"ticker":"^DJI","ref_date":"2006-08-17","price_open":11327.36035,"price_high":11372.41992,"price_low":11298.37988,"price_close":11334.95996,"volume":243000000,"price_adjusted":11334.95996,"ret_adjusted_prices":0.00069,"ret_closing_prices":0.00069,"cumret_adjusted_prices":0.99801}
{"ticker":"^DJI","ref_date":"2006-08-18","price_open":11333.75977,"price_high":11381.46973,"price_low":11317.66992,"price_close":11381.46973,"volume":282660000,"price_adjusted":11381.46973,"ret_adjusted_prices":0.0041,"ret_closing_prices":0.0041,"cumret_adjusted_prices":1.00211}
{"ticker":"^DJI","ref_date":"2006-08-21","price_open":11380.66992,"price_high":11380.99023,"price_low":11321.99023,"price_close":11345.0498,"volume":196220000,"price_adjusted":11345.0498,"ret_adjusted_prices":-0.0032,"ret_closing_prices":-0.0032,"cumret_adjusted_prices":0.9989}
{"ticker":"^DJI","ref_date":"2006-08-22","price_open":11344.41016,"price_high":11383.70996,"price_low":11303.33984,"price_close":11339.83984,"volume":213690000,"price_adjusted":11339.83984,"ret_adjusted_prices":-0.00046,"ret_closing_prices":-0.00046,"cumret_adjusted_prices":0.99844}
{"ticker":"^DJI","ref_date":"2006-08-23","price_open":11337.12012,"price_high":11370.82031,"price_low":11264.04004,"price_close":11297.90039,"volume":170410000,"price_adjusted":11297.90039,"ret_adjusted_prices":-0.0037,"ret_closing_prices":-0.0037,"cumret_adjusted_prices":0.99475}
{"ticker":"^DJI","ref_date":"2006-08-24","price_open":11297.82031,"price_high":11334.71973,"price_low":11273.88965,"price_close":11304.45996,"volume":170710000,"price_adjusted":11304.45996,"ret_adjusted_prices":0.00058,"ret_closing_prices":0.00058,"cumret_adjusted_prices":0.99533}
{"ticker":"^DJI","ref_date":"2006-08-25","price_open":11301.21973,"price_high":11317.42969,"price_low":11260.28027,"price_close":11284.0498,"volume":150200000,"price_adjusted":11284.0498,"ret_adjusted_prices":-0.00181,"ret_closing_prices":-0.00181,"cumret_adjusted_prices":0.99353}
{"ticker":"^DJI","ref_date":"2006-08-28","price_open":11285.33008,"price_high":11387.79004,"price_low":11273.49023,"price_close":11352.00977,"volume":180810000,"price_adjusted":11352.00977,"ret_adjusted_prices":0.00602,"ret_closing_prices":0.00602,"cumret_adjusted_prices":0.99952}
{"ticker":"^DJI","ref_date":"2006-08-29","price_open":11352.65039,"price_high":11379.5498,"price_low":11299.58008,"price_close":11369.94043,"volume":198620000,"price_adjusted":11369.94043,"ret_adjusted_prices":0.00158,"ret_closing_prices":0.00158,"cumret_adjusted_prices":1.00109}
{"ticker":"^DJI","ref_date":"2006-08-30","price_open":11365.98047,"price_high":11407.08008,"price_low":11355.69043,"price_close":11382.91016,"volume":180100000,"price_adjusted":11382.91016,"ret_adjusted_prices":0.00114,"ret_closing_prices":0.00114,"cumret_adjusted_prices":1.00224}
{"ticker":"^DJI","ref_date":"2006-08-31","price_open":11383.46973,"price_high":11405.32031,"price_low":11369.78027,"price_close":11381.15039,"volume":156960000,"price_adjusted":11381.15039,"ret_adjusted_prices":-0.00015,"ret_closing_prices":-0.00015,"cumret_adjusted_prices":1.00208}
{"ticker":"^DJI","ref_date":"2006-09-01","price_open":11382.75,"price_high":11476.48047,"price_low":11382.75,"price_close":11464.15039,"volume":168010000,"price_adjusted":11464.15039,"ret_adjusted_prices":0.00729,"ret_closing_prices":0.00729,"cumret_adjusted_prices":1.00939}
{"ticker":"^DJI","ref_date":"2006-09-05","price_open":11461.83008,"price_high":11488.16992,"price_low":11438.05957,"price_close":11469.28027,"volume":184960000,"price_adjusted":11469.28027,"ret_adjusted_prices":0.00045,"ret_closing_prices":0.00045,"cumret_adjusted_prices":1.00984}
{"ticker":"^DJI","ref_date":"2006-09-06","price_open":11466.23047,"price_high":11466.23047,"price_low":11395.15039,"price_close":11406.2002,"volume":190990000,"price_adjusted":11406.2002,"ret_adjusted_prices":-0.0055,"ret_closing_prices":-0.0055,"cumret_adjusted_prices":1.00429}
{"ticker":"^DJI","ref_date":"2006-09-07","price_open":11405.16016,"price_high":11405.24023,"price_low":11323.83984,"price_close":11331.44043,"volume":213670000,"price_adjusted":11331.44043,"ret_adjusted_prices":-0.00655,"ret_closing_prices":-0.00655,"cumret_adjusted_prices":0.9977}
{"ticker":"^DJI","ref_date":"2006-09-08","price_open":11332.24023,"price_high":11402.83984,"price_low":11331.04004,"price_close":11392.11035,"volume":161650000,"price_adjusted":11392.11035,"ret_adjusted_prices":0.00535,"ret_closing_prices":0.00535,"cumret_adjusted_prices":1.00305}
{"ticker":"^DJI","ref_date":"2006-09-11","price_open":11389.87012,"price_high":11421.25,"price_low":11342.16992,"price_close":11396.83984,"volume":216000000,"price_adjusted":11396.83984,"ret_adjusted_prices":0.00042,"ret_closing_prices":0.00042,"cumret_adjusted_prices":1.00346}
{"ticker":"^DJI","ref_date":"2006-09-12","price_open":11396.83984,"price_high":11512.98047,"price_low":11395.70996,"price_close":11498.08984,"volume":237300000,"price_adjusted":11498.08984,"ret_adjusted_prices":0.00888,"ret_closing_prices":0.00888,"cumret_adjusted_prices":1.01238}
{"ticker":"^DJI","ref_date":"2006-09-13","price_open":11487.69043,"price_high":11567.25,"price_low":11476.16016,"price_close":11543.32031,"volume":214190000,"price_adjusted":11543.32031,"ret_adjusted_prices":0.00393,"ret_closing_prices":0.00393,"cumret_adjusted_prices":1.01636}
{"ticker":"^DJI","ref_date":"2006-09-14","price_open":11543.40039,"price_high":11549.08008,"price_low":11495.37012,"price_close":11527.38965,"volume":203780000,"price_adjusted":11527.38965,"ret_adjusted_prices":-0.00138,"ret_closing_prices":-0.00138,"cumret_adjusted_prices":1.01496}
{"ticker":"^DJI","ref_date":"2006-09-15","price_open":11528.75,"price_high":11613.50977,"price_low":11528.75,"price_close":11560.76953,"volume":365450000,"price_adjusted":11560.76953,"ret_adjusted_prices":0.0029,"ret_closing_prices":0.0029,"cumret_adjusted_prices":1.0179}
{"ticker":"^DJI","ref_date":"2006-09-18","price_open":11559.96973,"price_high":11588.37988,"price_low":11528.11035,"price_close":11555,"volume":192680000,"price_adjusted":11555,"ret_adjusted_prices":-0.0005,"ret_closing_prices":-0.0005,"cumret_adjusted_prices":1.01739}
{"ticker":"^DJI","ref_date":"2006-09-19","price_open":11554.59961,"price_high":11562.0498,"price_low":11480.55957,"price_close":11540.91016,"volume":178880000,"price_adjusted":11540.91016,"ret_adjusted_prices":-0.00122,"ret_closing_prices":-0.00122,"cumret_adjusted_prices":1.01615}
{"ticker":"^DJI","ref_date":"2006-09-20","price_open":11542.28027,"price_high":11628.87988,"price_low":11542.2002,"price_close":11613.19043,"volume":226390000,"price_adjusted":11613.19043,"ret_adjusted_prices":0.00626,"ret_closing_prices":0.00626,"cumret_adjusted_prices":1.02251}
{"ticker":"^DJI","ref_date":"2006-09-21","price_open":11611.66992,"price_high":11630.55957,"price_low":11501.76953,"price_close":11533.23047,"volume":241370000,"price_adjusted":11533.23047,"ret_adjusted_prices":-0.00689,"ret_closing_prices":-0.00689,"cumret_adjusted_prices":1.01547}
{"ticker":"^DJI","ref_date":"2006-09-22","price_open":11532.91016,"price_high":11533.07031,"price_low":11474.55957,"price_close":11508.09961,"volume":198480000,"price_adjusted":11508.09961,"ret_adjusted_prices":-0.00218,"ret_closing_prices":-0.00218,"cumret_adjusted_prices":1.01326}
{"ticker":"^DJI","ref_date":"2006-09-25","price_open":11509.2998,"price_high":11616.48047,"price_low":11486,"price_close":11575.80957,"volume":267990000,"price_adjusted":11575.80957,"ret_adjusted_prices":0.00588,"ret_closing_prices":0.00588,"cumret_adjusted_prices":1.01922}
{"ticker":"^DJI","ref_date":"2006-09-26","price_open":11575.73047,"price_high":11670.26953,"price_low":11567.65039,"price_close":11669.38965,"volume":283670000,"price_adjusted":11669.38965,"ret_adjusted_prices":0.00808,"ret_closing_prices":0.00808,"cumret_adjusted_prices":1.02746}
{"ticker":"^DJI","ref_date":"2006-09-27","price_open":11670.19043,"price_high":11720.76953,"price_low":11659.62012,"price_close":11689.24023,"volume":296890000,"price_adjusted":11689.24023,"ret_adjusted_prices":0.0017,"ret_closing_prices":0.0017,"cumret_adjusted_prices":1.02921}
{"ticker":"^DJI","ref_date":"2006-09-28","price_open":11689.40039,"price_high":11728.45996,"price_low":11660.41992,"price_close":11718.4502,"volume":236500000,"price_adjusted":11718.4502,"ret_adjusted_prices":0.0025,"ret_closing_prices":0.0025,"cumret_adjusted_prices":1.03178}
{"ticker":"^DJI","ref_date":"2006-09-29","price_open":11718.0498,"price_high":11741.99023,"price_low":11677.79004,"price_close":11679.07031,"volume":216040000,"price_adjusted":11679.07031,"ret_adjusted_prices":-0.00336,"ret_closing_prices":-0.00336,"cumret_adjusted_prices":1.02831}
{"ticker":"^DJI","ref_date":"2006-10-02","price_open":11678.99023,"price_high":11726.94043,"price_low":11658.66016,"price_close":11670.34961,"volume":198010000,"price_adjusted":11670.34961,"ret_adjusted_prices":-0.00075,"ret_closing_prices":-0.00075,"cumret_adjusted_prices":1.02754}
{"ticker":"^DJI","ref_date":"2006-10-03","price_open":11670.11035,"price_high":11758.9502,"price_low":11653.05957,"price_close":11727.33984,"volume":230570000,"price_adjusted":11727.33984,"ret_adjusted_prices":0.00488,"ret_closing_prices":0.00488,"cumret_adjusted_prices":1.03256}
{"ticker":"^DJI","ref_date":"2006-10-04","price_open":11722.94043,"price_high":11851.25,"price_low":11707.49023,"price_close":11850.61035,"volume":281860000,"price_adjusted":11850.61035,"ret_adjusted_prices":0.01051,"ret_closing_prices":0.01051,"cumret_adjusted_prices":1.04342}
{"ticker":"^DJI","ref_date":"2006-10-05","price_open":11844.37988,"price_high":11870.05957,"price_low":11821.23047,"price_close":11866.69043,"volume":253550000,"price_adjusted":11866.69043,"ret_adjusted_prices":0.00136,"ret_closing_prices":0.00136,"cumret_adjusted_prices":1.04483}
{"ticker":"^DJI","ref_date":"2006-10-06","price_open":11865.49023,"price_high":11865.57031,"price_low":11800.5,"price_close":11850.20996,"volume":242980000,"price_adjusted":11850.20996,"ret_adjusted_prices":-0.00139,"ret_closing_prices":-0.00139,"cumret_adjusted_prices":1.04338}
{"ticker":"^DJI","ref_date":"2006-10-09","price_open":11849.55957,"price_high":11872.94043,"price_low":11813.21973,"price_close":11857.80957,"volume":177940000,"price_adjusted":11857.80957,"ret_adjusted_prices":0.00064,"ret_closing_prices":0.00064,"cumret_adjusted_prices":1.04405}
{"ticker":"^DJI","ref_date":"2006-10-10","price_open":11857.73047,"price_high":11877.90039,"price_low":11829.70996,"price_close":11867.16992,"volume":227210000,"price_adjusted":11867.16992,"ret_adjusted_prices":0.00079,"ret_closing_prices":0.00079,"cumret_adjusted_prices":1.04487}
{"ticker":"^DJI","ref_date":"2006-10-11","price_open":11865.49023,"price_high":11875.98047,"price_low":11794.16992,"price_close":11852.12988,"volume":256040000,"price_adjusted":11852.12988,"ret_adjusted_prices":-0.00127,"ret_closing_prices":-0.00127,"cumret_adjusted_prices":1.04355}
{"ticker":"^DJI","ref_date":"2006-10-12","price_open":11854.12988,"price_high":11959.62988,"price_low":11854.0498,"price_close":11947.7002,"volume":291010000,"price_adjusted":11947.7002,"ret_adjusted_prices":0.00806,"ret_closing_prices":0.00806,"cumret_adjusted_prices":1.05196}
{"ticker":"^DJI","ref_date":"2006-10-13","price_open":11947.21973,"price_high":11960.50977,"price_low":11908.7998,"price_close":11960.50977,"volume":295100000,"price_adjusted":11960.50977,"ret_adjusted_prices":0.00107,"ret_closing_prices":0.00107,"cumret_adjusted_prices":1.05309}
{"ticker":"^DJI","ref_date":"2006-10-16","price_open":11961.30957,"price_high":11997.25,"price_low":11945.54004,"price_close":11980.59961,"volume":271740000,"price_adjusted":11980.59961,"ret_adjusted_prices":0.00168,"ret_closing_prices":0.00168,"cumret_adjusted_prices":1.05486}
{"ticker":"^DJI","ref_date":"2006-10-17","price_open":11977.40039,"price_high":11979.08008,"price_low":11887.19043,"price_close":11950.01953,"volume":238130000,"price_adjusted":11950.01953,"ret_adjusted_prices":-0.00255,"ret_closing_prices":-0.00255,"cumret_adjusted_prices":1.05217}
{"ticker":"^DJI","ref_date":"2006-10-18","price_open":11947.62012,"price_high":12049.50977,"price_low":11947.62012,"price_close":11992.67969,"volume":344650000,"price_adjusted":11992.67969,"ret_adjusted_prices":0.00357,"ret_closing_prices":0.00357,"cumret_adjusted_prices":1.05593}
{"ticker":"^DJI","ref_date":"2006-10-19","price_open":11988.91992,"price_high":12027.74023,"price_low":11966.91016,"price_close":12011.73047,"volume":260150000,"price_adjusted":12011.73047,"ret_adjusted_prices":0.00159,"ret_closing_prices":0.00159,"cumret_adjusted_prices":1.0576}
{"ticker":"^DJI","ref_date":"2006-10-20","price_open":12013.00977,"price_high":12048.87012,"price_low":11941.94043,"price_close":12002.37012,"volume":313840000,"price_adjusted":12002.37012,"ret_adjusted_prices":-0.00078,"ret_closing_prices":-0.00078,"cumret_adjusted_prices":1.05678}
{"ticker":"^DJI","ref_date":"2006-10-23","price_open":12116.50977,"price_high":12125.16016,"price_low":11971.79004,"price_close":12116.91016,"volume":288780000,"price_adjusted":12116.91016,"ret_adjusted_prices":0.00954,"ret_closing_prices":0.00954,"cumret_adjusted_prices":1.06686}
{"ticker":"^DJI","ref_date":"2006-10-24","price_open":12116.50977,"price_high":12133.7998,"price_low":12079.0498,"price_close":12127.87988,"volume":257650000,"price_adjusted":12127.87988,"ret_adjusted_prices":0.00091,"ret_closing_prices":0.00091,"cumret_adjusted_prices":1.06783}
{"ticker":"^DJI","ref_date":"2006-10-25","price_open":12127.24023,"price_high":12147.96973,"price_low":12081.76953,"price_close":12134.67969,"volume":238470000,"price_adjusted":12134.67969,"ret_adjusted_prices":0.00056,"ret_closing_prices":0.00056,"cumret_adjusted_prices":1.06843}
{"ticker":"^DJI","ref_date":"2006-10-26","price_open":12134.83984,"price_high":12167.01953,"price_low":12096.09961,"price_close":12163.66016,"volume":237150000,"price_adjusted":12163.66016,"ret_adjusted_prices":0.00239,"ret_closing_prices":0.00239,"cumret_adjusted_prices":1.07098}
{"ticker":"^DJI","ref_date":"2006-10-27","price_open":12164.78027,"price_high":12164.86035,"price_low":12073.53027,"price_close":12090.25977,"volume":277340000,"price_adjusted":12090.25977,"ret_adjusted_prices":-0.00603,"ret_closing_prices":-0.00603,"cumret_adjusted_prices":1.06452}
{"ticker":"^DJI","ref_date":"2006-10-30","price_open":12089.13965,"price_high":12117.23047,"price_low":12049.91992,"price_close":12086.5,"volume":206240000,"price_adjusted":12086.5,"ret_adjusted_prices":-0.00031,"ret_closing_prices":-0.00031,"cumret_adjusted_prices":1.06419}
{"ticker":"^DJI","ref_date":"2006-10-31","price_open":12086.17969,"price_high":12113.38965,"price_low":12025.33984,"price_close":12080.73047,"volume":277410000,"price_adjusted":12080.73047,"ret_adjusted_prices":-0.00048,"ret_closing_prices":-0.00048,"cumret_adjusted_prices":1.06368}
{"ticker":"^DJI","ref_date":"2006-11-01","price_open":12080.25,"price_high":12123.95996,"price_low":12007.16992,"price_close":12031.01953,"volume":245720000,"price_adjusted":12031.01953,"ret_adjusted_prices":-0.00411,"ret_closing_prices":-0.00411,"cumret_adjusted_prices":1.0593}
{"ticker":"^DJI","ref_date":"2006-11-02","price_open":12023.98047,"price_high":12032.5498,"price_low":11979,"price_close":12018.54004,"volume":222140000,"price_adjusted":12018.54004,"ret_adjusted_prices":-0.00104,"ret_closing_prices":-0.00104,"cumret_adjusted_prices":1.0582}
{"ticker":"^DJI","ref_date":"2006-11-03","price_open":12018.2998,"price_high":12061.51953,"price_low":11965.30957,"price_close":11986.04004,"volume":197740000,"price_adjusted":11986.04004,"ret_adjusted_prices":-0.0027,"ret_closing_prices":-0.0027,"cumret_adjusted_prices":1.05534}
{"ticker":"^DJI","ref_date":"2006-11-06","price_open":11985.16016,"price_high":12117.70996,"price_low":11984.75977,"price_close":12105.5498,"volume":211250000,"price_adjusted":12105.5498,"ret_adjusted_prices":0.00997,"ret_closing_prices":0.00997,"cumret_adjusted_prices":1.06586}
{"ticker":"^DJI","ref_date":"2006-11-07","price_open":12104.75,"price_high":12196.32031,"price_low":12101.05957,"price_close":12156.76953,"volume":222400000,"price_adjusted":12156.76953,"ret_adjusted_prices":0.00423,"ret_closing_prices":0.00423,"cumret_adjusted_prices":1.07037}
{"ticker":"^DJI","ref_date":"2006-11-08","price_open":12147.37988,"price_high":12193.75,"price_low":12102.90039,"price_close":12176.54004,"volume":252650000,"price_adjusted":12176.54004,"ret_adjusted_prices":0.00163,"ret_closing_prices":0.00163,"cumret_adjusted_prices":1.07211}
{"ticker":"^DJI","ref_date":"2006-11-09","price_open":12174.7002,"price_high":12187.03027,"price_low":12090.09961,"price_close":12103.2998,"volume":275340000,"price_adjusted":12103.2998,"ret_adjusted_prices":-0.00601,"ret_closing_prices":-0.00601,"cumret_adjusted_prices":1.06566}
{"ticker":"^DJI","ref_date":"2006-11-10","price_open":12102.74023,"price_high":12127.08008,"price_low":12074.00977,"price_close":12108.42969,"volume":204440000,"price_adjusted":12108.42969,"ret_adjusted_prices":0.00042,"ret_closing_prices":0.00042,"cumret_adjusted_prices":1.06612}
{"ticker":"^DJI","ref_date":"2006-11-13","price_open":12097.7002,"price_high":12164.7002,"price_low":12084.80957,"price_close":12131.87988,"volume":194050000,"price_adjusted":12131.87988,"ret_adjusted_prices":0.00194,"ret_closing_prices":0.00194,"cumret_adjusted_prices":1.06818}
{"ticker":"^DJI","ref_date":"2006-11-14","price_open":12132.44043,"price_high":12228.00977,"price_low":12084.96973,"price_close":12218.00977,"volume":255300000,"price_adjusted":12218.00977,"ret_adjusted_prices":0.0071,"ret_closing_prices":0.0071,"cumret_adjusted_prices":1.07576}
{"ticker":"^DJI","ref_date":"2006-11-15","price_open":12214.37012,"price_high":12291.73047,"price_low":12205.75977,"price_close":12251.70996,"volume":258840000,"price_adjusted":12251.70996,"ret_adjusted_prices":0.00276,"ret_closing_prices":0.00276,"cumret_adjusted_prices":1.07873}
{"ticker":"^DJI","ref_date":"2006-11-16","price_open":12250.0498,"price_high":12325.91016,"price_low":12250.0498,"price_close":12305.82031,"volume":223350000,"price_adjusted":12305.82031,"ret_adjusted_prices":0.00442,"ret_closing_prices":0.00442,"cumret_adjusted_prices":1.0835}
{"ticker":"^DJI","ref_date":"2006-11-17","price_open":12304.62012,"price_high":12342.55957,"price_low":12277.40039,"price_close":12342.55957,"volume":285110000,"price_adjusted":12342.55957,"ret_adjusted_prices":0.00299,"ret_closing_prices":0.00299,"cumret_adjusted_prices":1.08673}
{"ticker":"^DJI","ref_date":"2006-11-20","price_open":12340.70996,"price_high":12355.23047,"price_low":12302.51953,"price_close":12316.54004,"volume":228960000,"price_adjusted":12316.54004,"ret_adjusted_prices":-0.00211,"ret_closing_prices":-0.00211,"cumret_adjusted_prices":1.08444}
{"ticker":"^DJI","ref_date":"2006-11-21","price_open":12312.12988,"price_high":12339.84961,"price_low":12296.03027,"price_close":12321.58984,"volume":216660000,"price_adjusted":12321.58984,"ret_adjusted_prices":0.00041,"ret_closing_prices":0.00041,"cumret_adjusted_prices":1.08488}
{"ticker":"^DJI","ref_date":"2006-11-22","price_open":12321.91016,"price_high":12361,"price_low":12302.75977,"price_close":12326.9502,"volume":177740000,"price_adjusted":12326.9502,"ret_adjusted_prices":0.00044,"ret_closing_prices":0.00044,"cumret_adjusted_prices":1.08536}
{"ticker":"^DJI","ref_date":"2006-11-24","price_open":12321.70996,"price_high":12324.11035,"price_low":12258.86035,"price_close":12280.16992,"volume":77630000,"price_adjusted":12280.16992,"ret_adjusted_prices":-0.00379,"ret_closing_prices":-0.00379,"cumret_adjusted_prices":1.08124}
{"ticker":"^DJI","ref_date":"2006-11-27","price_open":12279.12988,"price_high":12279.53027,"price_low":12110.80957,"price_close":12121.70996,"volume":236740000,"price_adjusted":12121.70996,"ret_adjusted_prices":-0.0129,"ret_closing_prices":-0.0129,"cumret_adjusted_prices":1.06729}
{"ticker":"^DJI","ref_date":"2006-11-28","price_open":12118.94043,"price_high":12149.19043,"price_low":12072.59961,"price_close":12136.4502,"volume":222630000,"price_adjusted":12136.4502,"ret_adjusted_prices":0.00122,"ret_closing_prices":0.00122,"cumret_adjusted_prices":1.06858}
{"ticker":"^DJI","ref_date":"2006-11-29","price_open":12134.40039,"price_high":12240.66992,"price_low":12134.40039,"price_close":12226.73047,"volume":219270000,"price_adjusted":12226.73047,"ret_adjusted_prices":0.00744,"ret_closing_prices":0.00744,"cumret_adjusted_prices":1.07653}
{"ticker":"^DJI","ref_date":"2006-11-30","price_open":12226.73047,"price_high":12275.12012,"price_low":12162.48047,"price_close":12221.92969,"volume":294890000,"price_adjusted":12221.92969,"ret_adjusted_prices":-0.00039,"ret_closing_prices":-0.00039,"cumret_adjusted_prices":1.07611}
{"ticker":"^DJI","ref_date":"2006-12-01","price_open":12220.96973,"price_high":12248.04004,"price_low":12089.98047,"price_close":12194.12988,"volume":275410000,"price_adjusted":12194.12988,"ret_adjusted_prices":-0.00227,"ret_closing_prices":-0.00227,"cumret_adjusted_prices":1.07366}
{"ticker":"^DJI","ref_date":"2006-12-04","price_open":12195.57031,"price_high":12309.96973,"price_low":12195.57031,"price_close":12283.84961,"volume":270630000,"price_adjusted":12283.84961,"ret_adjusted_prices":0.00736,"ret_closing_prices":0.00736,"cumret_adjusted_prices":1.08156}
{"ticker":"^DJI","ref_date":"2006-12-05","price_open":12283.69043,"price_high":12335.37012,"price_low":12276.08008,"price_close":12331.59961,"volume":233170000,"price_adjusted":12331.59961,"ret_adjusted_prices":0.00389,"ret_closing_prices":0.00389,"cumret_adjusted_prices":1.08577}
{"ticker":"^DJI","ref_date":"2006-12-06","price_open":12328.71973,"price_high":12335.4502,"price_low":12294.83008,"price_close":12309.25,"volume":220840000,"price_adjusted":12309.25,"ret_adjusted_prices":-0.00181,"ret_closing_prices":-0.00181,"cumret_adjusted_prices":1.0838}
{"ticker":"^DJI","ref_date":"2006-12-07","price_open":12310.12988,"price_high":12360.75977,"price_low":12264.46973,"price_close":12278.41016,"volume":251340000,"price_adjusted":12278.41016,"ret_adjusted_prices":-0.00251,"ret_closing_prices":-0.00251,"cumret_adjusted_prices":1.08108}
{"ticker":"^DJI","ref_date":"2006-12-08","price_open":12278.41016,"price_high":12332.87988,"price_low":12243.08008,"price_close":12307.49023,"volume":240800000,"price_adjusted":12307.49023,"ret_adjusted_prices":0.00237,"ret_closing_prices":0.00237,"cumret_adjusted_prices":1.08364}
{"ticker":"^DJI","ref_date":"2006-12-11","price_open":12306.20996,"price_high":12354.58984,"price_low":12297.62988,"price_close":12328.48047,"volume":213850000,"price_adjusted":12328.48047,"ret_adjusted_prices":0.00171,"ret_closing_prices":0.00171,"cumret_adjusted_prices":1.08549}
{"ticker":"^DJI","ref_date":"2006-12-12","price_open":12328.24023,"price_high":12333.91992,"price_low":12252.0498,"price_close":12315.58008,"volume":248140000,"price_adjusted":12315.58008,"ret_adjusted_prices":-0.00105,"ret_closing_prices":-0.00105,"cumret_adjusted_prices":1.08436}
{"ticker":"^DJI","ref_date":"2006-12-13","price_open":12312.70996,"price_high":12368.61035,"price_low":12301.55957,"price_close":12317.5,"volume":213520000,"price_adjusted":12317.5,"ret_adjusted_prices":0.00016,"ret_closing_prices":0.00016,"cumret_adjusted_prices":1.08452}
{"ticker":"^DJI","ref_date":"2006-12-14","price_open":12317.5,"price_high":12431.25977,"price_low":12307.00977,"price_close":12416.75977,"volume":253900000,"price_adjusted":12416.75977,"ret_adjusted_prices":0.00806,"ret_closing_prices":0.00806,"cumret_adjusted_prices":1.09326}
{"ticker":"^DJI","ref_date":"2006-12-15","price_open":12417.95996,"price_high":12486.2998,"price_low":12417.87988,"price_close":12445.51953,"volume":417750000,"price_adjusted":12445.51953,"ret_adjusted_prices":0.00232,"ret_closing_prices":0.00232,"cumret_adjusted_prices":1.0958}
{"ticker":"^DJI","ref_date":"2006-12-18","price_open":12446.24023,"price_high":12490.7002,"price_low":12428.94043,"price_close":12441.26953,"volume":237310000,"price_adjusted":12441.26953,"ret_adjusted_prices":-0.00034,"ret_closing_prices":-0.00034,"cumret_adjusted_prices":1.09542}
{"ticker":"^DJI","ref_date":"2006-12-19","price_open":12439.50977,"price_high":12491.91016,"price_low":12397.61035,"price_close":12471.32031,"volume":233450000,"price_adjusted":12471.32031,"ret_adjusted_prices":0.00242,"ret_closing_prices":0.00242,"cumret_adjusted_prices":1.09807}
{"ticker":"^DJI","ref_date":"2006-12-20","price_open":12471.32031,"price_high":12498.46973,"price_low":12456.58008,"price_close":12463.87012,"volume":193300000,"price_adjusted":12463.87012,"ret_adjusted_prices":-0.0006,"ret_closing_prices":-0.0006,"cumret_adjusted_prices":1.09741}
{"ticker":"^DJI","ref_date":"2006-12-21","price_open":12461.62012,"price_high":12483.73047,"price_low":12396.00977,"price_close":12421.25,"volume":192090000,"price_adjusted":12421.25,"ret_adjusted_prices":-0.00342,"ret_closing_prices":-0.00342,"cumret_adjusted_prices":1.09366}
{"ticker":"^DJI","ref_date":"2006-12-22","price_open":12413.08008,"price_high":12420.20996,"price_low":12341.7002,"price_close":12343.21973,"volume":143650000,"price_adjusted":12343.21973,"ret_adjusted_prices":-0.00628,"ret_closing_prices":-0.00628,"cumret_adjusted_prices":1.08679}
{"ticker":"^DJI","ref_date":"2006-12-26","price_open":12341.94043,"price_high":12418.2002,"price_low":12337.0498,"price_close":12407.62988,"volume":110210000,"price_adjusted":12407.62988,"ret_adjusted_prices":0.00522,"ret_closing_prices":0.00522,"cumret_adjusted_prices":1.09246}
{"ticker":"^DJI","ref_date":"2006-12-27","price_open":12408.42969,"price_high":12519.21973,"price_low":12407.79004,"price_close":12510.57031,"volume":143650000,"price_adjusted":12510.57031,"ret_adjusted_prices":0.0083,"ret_closing_prices":0.0083,"cumret_adjusted_prices":1.10152}
{"ticker":"^DJI","ref_date":"2006-12-28","price_open":12510.57031,"price_high":12529.87988,"price_low":12478.12988,"price_close":12501.51953,"volume":126740000,"price_adjusted":12501.51953,"ret_adjusted_prices":-0.00072,"ret_closing_prices":-0.00072,"cumret_adjusted_prices":1.10073}
{"ticker":"^DJI","ref_date":"2006-12-29","price_open":12500.48047,"price_high":12526.03027,"price_low":12451.12988,"price_close":12463.15039,"volume":161560000,"price_adjusted":12463.15039,"ret_adjusted_prices":-0.00307,"ret_closing_prices":-0.00307,"cumret_adjusted_prices":1.09735}
{"ticker":"^DJI","ref_date":"2007-01-03","price_open":12459.54004,"price_high":12580.34961,"price_low":12404.82031,"price_close":12474.51953,"volume":327200000,"price_adjusted":12474.51953,"ret_adjusted_prices":0.00091,"ret_closing_prices":0.00091,"cumret_adjusted_prices":1.09835}
{"ticker":"^DJI","ref_date":"2007-01-04","price_open":12473.16016,"price_high":12510.41016,"price_low":12403.86035,"price_close":12480.69043,"volume":259060000,"price_adjusted":12480.69043,"ret_adjusted_prices":0.00049,"ret_closing_prices":0.00049,"cumret_adjusted_prices":1.09889}
{"ticker":"^DJI","ref_date":"2007-01-05","price_open":12480.0498,"price_high":12480.12988,"price_low":12365.41016,"price_close":12398.00977,"volume":235220000,"price_adjusted":12398.00977,"ret_adjusted_prices":-0.00662,"ret_closing_prices":-0.00662,"cumret_adjusted_prices":1.09161}
{"ticker":"^DJI","ref_date":"2007-01-08","price_open":12392.00977,"price_high":12445.91992,"price_low":12337.37012,"price_close":12423.49023,"volume":223500000,"price_adjusted":12423.49023,"ret_adjusted_prices":0.00206,"ret_closing_prices":0.00206,"cumret_adjusted_prices":1.09386}
{"ticker":"^DJI","ref_date":"2007-01-09","price_open":12424.76953,"price_high":12466.42969,"price_low":12369.16992,"price_close":12416.59961,"volume":225190000,"price_adjusted":12416.59961,"ret_adjusted_prices":-0.00055,"ret_closing_prices":-0.00055,"cumret_adjusted_prices":1.09325}
{"ticker":"^DJI","ref_date":"2007-01-10","price_open":12417,"price_high":12451.61035,"price_low":12355.62988,"price_close":12442.16016,"volume":226570000,"price_adjusted":12442.16016,"ret_adjusted_prices":0.00206,"ret_closing_prices":0.00206,"cumret_adjusted_prices":1.0955}
{"ticker":"^DJI","ref_date":"2007-01-11","price_open":12442.95996,"price_high":12544.45996,"price_low":12442.95996,"price_close":12514.98047,"volume":261720000,"price_adjusted":12514.98047,"ret_adjusted_prices":0.00585,"ret_closing_prices":0.00585,"cumret_adjusted_prices":1.10191}
{"ticker":"^DJI","ref_date":"2007-01-12","price_open":12514.66016,"price_high":12561.04004,"price_low":12489.66016,"price_close":12556.08008,"volume":256530000,"price_adjusted":12556.08008,"ret_adjusted_prices":0.00328,"ret_closing_prices":0.00328,"cumret_adjusted_prices":1.10553}
{"ticker":"^DJI","ref_date":"2007-01-16","price_open":12555.83984,"price_high":12585.08008,"price_low":12538.92969,"price_close":12582.58984,"volume":242720000,"price_adjusted":12582.58984,"ret_adjusted_prices":0.00211,"ret_closing_prices":0.00211,"cumret_adjusted_prices":1.10787}
{"ticker":"^DJI","ref_date":"2007-01-17","price_open":12571.45996,"price_high":12614,"price_low":12550.5498,"price_close":12577.15039,"volume":272720000,"price_adjusted":12577.15039,"ret_adjusted_prices":-0.00043,"ret_closing_prices":-0.00043,"cumret_adjusted_prices":1.10739}
{"ticker":"^DJI","ref_date":"2007-01-18","price_open":12575.05957,"price_high":12611.91016,"price_low":12547.33984,"price_close":12567.92969,"volume":250690000,"price_adjusted":12567.92969,"ret_adjusted_prices":-0.00073,"ret_closing_prices":-0.00073,"cumret_adjusted_prices":1.10657}
{"ticker":"^DJI","ref_date":"2007-01-19","price_open":12567.92969,"price_high":12586.83984,"price_low":12523.5498,"price_close":12565.53027,"volume":287480000,"price_adjusted":12565.53027,"ret_adjusted_prices":-0.00019,"ret_closing_prices":-0.00019,"cumret_adjusted_prices":1.10636}
{"ticker":"^DJI","ref_date":"2007-01-22","price_open":12565.53027,"price_high":12572.58008,"price_low":12450.88965,"price_close":12477.16016,"volume":293400000,"price_adjusted":12477.16016,"ret_adjusted_prices":-0.00703,"ret_closing_prices":-0.00703,"cumret_adjusted_prices":1.09858}
{"ticker":"^DJI","ref_date":"2007-01-23","price_open":12477.80957,"price_high":12554.23047,"price_low":12468.34961,"price_close":12533.7998,"volume":236760000,"price_adjusted":12533.7998,"ret_adjusted_prices":0.00454,"ret_closing_prices":0.00454,"cumret_adjusted_prices":1.10357}
{"ticker":"^DJI","ref_date":"2007-01-24","price_open":12534.37012,"price_high":12623.4502,"price_low":12531.08008,"price_close":12621.76953,"volume":216920000,"price_adjusted":12621.76953,"ret_adjusted_prices":0.00702,"ret_closing_prices":0.00702,"cumret_adjusted_prices":1.11131}
{"ticker":"^DJI","ref_date":"2007-01-25","price_open":12621.76953,"price_high":12622.65039,"price_low":12487.33984,"price_close":12502.55957,"volume":275780000,"price_adjusted":12502.55957,"ret_adjusted_prices":-0.00944,"ret_closing_prices":-0.00944,"cumret_adjusted_prices":1.10082}
{"ticker":"^DJI","ref_date":"2007-01-26","price_open":12503.28027,"price_high":12539.08984,"price_low":12431.33984,"price_close":12487.01953,"volume":247020000,"price_adjusted":12487.01953,"ret_adjusted_prices":-0.00124,"ret_closing_prices":-0.00124,"cumret_adjusted_prices":1.09945}
{"ticker":"^DJI","ref_date":"2007-01-29","price_open":12487.09961,"price_high":12542.7002,"price_low":12481.49023,"price_close":12490.78027,"volume":234510000,"price_adjusted":12490.78027,"ret_adjusted_prices":0.0003,"ret_closing_prices":0.0003,"cumret_adjusted_prices":1.09978}
{"ticker":"^DJI","ref_date":"2007-01-30","price_open":12492.23047,"price_high":12538.4502,"price_low":12459.45996,"price_close":12523.30957,"volume":244040000,"price_adjusted":12523.30957,"ret_adjusted_prices":0.0026,"ret_closing_prices":0.0026,"cumret_adjusted_prices":1.10265}
{"ticker":"^DJI","ref_date":"2007-01-31","price_open":12520.03027,"price_high":12657.01953,"price_low":12505.2002,"price_close":12621.69043,"volume":258410000,"price_adjusted":12621.69043,"ret_adjusted_prices":0.00786,"ret_closing_prices":0.00786,"cumret_adjusted_prices":1.11131}
{"ticker":"^DJI","ref_date":"2007-02-01","price_open":12617.2002,"price_high":12682.57031,"price_low":12616.08008,"price_close":12673.67969,"volume":235130000,"price_adjusted":12673.67969,"ret_adjusted_prices":0.00412,"ret_closing_prices":0.00412,"cumret_adjusted_prices":1.11589}
{"ticker":"^DJI","ref_date":"2007-02-02","price_open":12673.83984,"price_high":12683.92969,"price_low":12638.34961,"price_close":12653.49023,"volume":203610000,"price_adjusted":12653.49023,"ret_adjusted_prices":-0.00159,"ret_closing_prices":-0.00159,"cumret_adjusted_prices":1.11411}
{"ticker":"^DJI","ref_date":"2007-02-05","price_open":12653.41016,"price_high":12681.20996,"price_low":12629.86035,"price_close":12661.74023,"volume":204140000,"price_adjusted":12661.74023,"ret_adjusted_prices":0.00065,"ret_closing_prices":0.00065,"cumret_adjusted_prices":1.11483}
{"ticker":"^DJI","ref_date":"2007-02-06","price_open":12661.66016,"price_high":12680.57031,"price_low":12633.94043,"price_close":12666.30957,"volume":201010000,"price_adjusted":12666.30957,"ret_adjusted_prices":0.00036,"ret_closing_prices":0.00036,"cumret_adjusted_prices":1.11524}
{"ticker":"^DJI","ref_date":"2007-02-07","price_open":12656.86035,"price_high":12700.28027,"price_low":12630.5,"price_close":12666.87012,"volume":194020000,"price_adjusted":12666.87012,"ret_adjusted_prices":0.00004,"ret_closing_prices":0.00004,"cumret_adjusted_prices":1.11529}
{"ticker":"^DJI","ref_date":"2007-02-08","price_open":12665.66992,"price_high":12665.83008,"price_low":12575.86035,"price_close":12637.62988,"volume":193820000,"price_adjusted":12637.62988,"ret_adjusted_prices":-0.00231,"ret_closing_prices":-0.00231,"cumret_adjusted_prices":1.11271}
{"ticker":"^DJI","ref_date":"2007-02-09","price_open":12638.03027,"price_high":12675.67969,"price_low":12545.09961,"price_close":12580.83008,"volume":220330000,"price_adjusted":12580.83008,"ret_adjusted_prices":-0.00449,"ret_closing_prices":-0.00449,"cumret_adjusted_prices":1.10771}
{"ticker":"^DJI","ref_date":"2007-02-12","price_open":12580.11035,"price_high":12607.50977,"price_low":12536.20996,"price_close":12552.5498,"volume":174980000,"price_adjusted":12552.5498,"ret_adjusted_prices":-0.00225,"ret_closing_prices":-0.00225,"cumret_adjusted_prices":1.10522}
{"ticker":"^DJI","ref_date":"2007-02-13","price_open":12549.19043,"price_high":12658.21973,"price_low":12549.19043,"price_close":12654.84961,"volume":204940000,"price_adjusted":12654.84961,"ret_adjusted_prices":0.00815,"ret_closing_prices":0.00815,"cumret_adjusted_prices":1.11423}
{"ticker":"^DJI","ref_date":"2007-02-14","price_open":12651.29004,"price_high":12759.40039,"price_low":12651.20996,"price_close":12741.86035,"volume":210880000,"price_adjusted":12741.86035,"ret_adjusted_prices":0.00688,"ret_closing_prices":0.00688,"cumret_adjusted_prices":1.12189}
{"ticker":"^DJI","ref_date":"2007-02-15","price_open":12741.7002,"price_high":12779.03027,"price_low":12728.71973,"price_close":12765.00977,"volume":183280000,"price_adjusted":12765.00977,"ret_adjusted_prices":0.00182,"ret_closing_prices":0.00182,"cumret_adjusted_prices":1.12393}
{"ticker":"^DJI","ref_date":"2007-02-16","price_open":12764.12988,"price_high":12769.16992,"price_low":12744.01953,"price_close":12767.57031,"volume":243560000,"price_adjusted":12767.57031,"ret_adjusted_prices":0.0002,"ret_closing_prices":0.0002,"cumret_adjusted_prices":1.12415}
{"ticker":"^DJI","ref_date":"2007-02-20","price_open":12766.84961,"price_high":12795.92969,"price_low":12704.67969,"price_close":12786.63965,"volume":205760000,"price_adjusted":12786.63965,"ret_adjusted_prices":0.00149,"ret_closing_prices":0.00149,"cumret_adjusted_prices":1.12583}
{"ticker":"^DJI","ref_date":"2007-02-21","price_open":12782.87012,"price_high":12782.87012,"price_low":12707.16992,"price_close":12738.41016,"volume":213470000,"price_adjusted":12738.41016,"ret_adjusted_prices":-0.00377,"ret_closing_prices":-0.00377,"cumret_adjusted_prices":1.12158}
{"ticker":"^DJI","ref_date":"2007-02-22","price_open":12735.76953,"price_high":12763.73047,"price_low":12650.61035,"price_close":12686.01953,"volume":206860000,"price_adjusted":12686.01953,"ret_adjusted_prices":-0.00411,"ret_closing_prices":-0.00411,"cumret_adjusted_prices":1.11697}
{"ticker":"^DJI","ref_date":"2007-02-23","price_open":12679.88965,"price_high":12682.12988,"price_low":12628.01953,"price_close":12647.48047,"volume":215430000,"price_adjusted":12647.48047,"ret_adjusted_prices":-0.00304,"ret_closing_prices":-0.00304,"cumret_adjusted_prices":1.11358}
{"ticker":"^DJI","ref_date":"2007-02-26","price_open":12647.87988,"price_high":12697.23047,"price_low":12608.46973,"price_close":12632.25977,"volume":230080000,"price_adjusted":12632.25977,"ret_adjusted_prices":-0.0012,"ret_closing_prices":-0.0012,"cumret_adjusted_prices":1.11224}
{"ticker":"^DJI","ref_date":"2007-02-27","price_open":12628.90039,"price_high":12629.37988,"price_low":12086.05957,"price_close":12216.24023,"volume":393300000,"price_adjusted":12216.24023,"ret_adjusted_prices":-0.03293,"ret_closing_prices":-0.03293,"cumret_adjusted_prices":1.07561}
{"ticker":"^DJI","ref_date":"2007-02-28","price_open":12214.91992,"price_high":12353.46973,"price_low":12186.04004,"price_close":12268.62988,"volume":412820000,"price_adjusted":12268.62988,"ret_adjusted_prices":0.00429,"ret_closing_prices":0.00429,"cumret_adjusted_prices":1.08022}
{"ticker":"^DJI","ref_date":"2007-03-01","price_open":12268.62988,"price_high":12289.21973,"price_low":12059.54004,"price_close":12234.33984,"volume":372010000,"price_adjusted":12234.33984,"ret_adjusted_prices":-0.00279,"ret_closing_prices":-0.00279,"cumret_adjusted_prices":1.0772}
{"ticker":"^DJI","ref_date":"2007-03-02","price_open":12233.78027,"price_high":12247.40039,"price_low":12107.37012,"price_close":12114.09961,"volume":315180000,"price_adjusted":12114.09961,"ret_adjusted_prices":-0.00983,"ret_closing_prices":-0.00983,"cumret_adjusted_prices":1.06662}
{"ticker":"^DJI","ref_date":"2007-03-05","price_open":12111.61035,"price_high":12188.83984,"price_low":12039.11035,"price_close":12050.41016,"volume":278770000,"price_adjusted":12050.41016,"ret_adjusted_prices":-0.00526,"ret_closing_prices":-0.00526,"cumret_adjusted_prices":1.06101}
{"ticker":"^DJI","ref_date":"2007-03-06","price_open":12051.16992,"price_high":12224.41016,"price_low":12050.61035,"price_close":12207.58984,"volume":278810000,"price_adjusted":12207.58984,"ret_adjusted_prices":0.01304,"ret_closing_prices":0.01304,"cumret_adjusted_prices":1.07485}
{"ticker":"^DJI","ref_date":"2007-03-07","price_open":12204.45996,"price_high":12256.94043,"price_low":12178.99023,"price_close":12192.4502,"volume":263540000,"price_adjusted":12192.4502,"ret_adjusted_prices":-0.00124,"ret_closing_prices":-0.00124,"cumret_adjusted_prices":1.07351}
{"ticker":"^DJI","ref_date":"2007-03-08","price_open":12193.33008,"price_high":12303.63965,"price_low":12193.33008,"price_close":12260.7002,"volume":241070000,"price_adjusted":12260.7002,"ret_adjusted_prices":0.0056,"ret_closing_prices":0.0056,"cumret_adjusted_prices":1.07952}
{"ticker":"^DJI","ref_date":"2007-03-09","price_open":12262.05957,"price_high":12330.87988,"price_low":12228.5,"price_close":12276.32031,"volume":211040000,"price_adjusted":12276.32031,"ret_adjusted_prices":0.00127,"ret_closing_prices":0.00127,"cumret_adjusted_prices":1.0809}
{"ticker":"^DJI","ref_date":"2007-03-12","price_open":12275.67969,"price_high":12349.9502,"price_low":12246.51953,"price_close":12318.62012,"volume":219580000,"price_adjusted":12318.62012,"ret_adjusted_prices":0.00345,"ret_closing_prices":0.00345,"cumret_adjusted_prices":1.08462}
{"ticker":"^DJI","ref_date":"2007-03-13","price_open":12307.49023,"price_high":12307.57031,"price_low":12071.48047,"price_close":12075.95996,"volume":312340000,"price_adjusted":12075.95996,"ret_adjusted_prices":-0.0197,"ret_closing_prices":-0.0197,"cumret_adjusted_prices":1.06326}
{"ticker":"^DJI","ref_date":"2007-03-14","price_open":12074.51953,"price_high":12142.94043,"price_low":11939.61035,"price_close":12133.40039,"volume":333450000,"price_adjusted":12133.40039,"ret_adjusted_prices":0.00476,"ret_closing_prices":0.00476,"cumret_adjusted_prices":1.06832}
{"ticker":"^DJI","ref_date":"2007-03-15","price_open":12133.16016,"price_high":12188.12012,"price_low":12105.91992,"price_close":12159.67969,"volume":232600000,"price_adjusted":12159.67969,"ret_adjusted_prices":0.00217,"ret_closing_prices":0.00217,"cumret_adjusted_prices":1.07063}
{"ticker":"^DJI","ref_date":"2007-03-16","price_open":12159.67969,"price_high":12190.36035,"price_low":12082.12988,"price_close":12110.41016,"volume":388660000,"price_adjusted":12110.41016,"ret_adjusted_prices":-0.00405,"ret_closing_prices":-0.00405,"cumret_adjusted_prices":1.06629}
{"ticker":"^DJI","ref_date":"2007-03-19","price_open":12110.41016,"price_high":12234.66992,"price_low":12110.41016,"price_close":12226.16992,"volume":208480000,"price_adjusted":12226.16992,"ret_adjusted_prices":0.00956,"ret_closing_prices":0.00956,"cumret_adjusted_prices":1.07648}
{"ticker":"^DJI","ref_date":"2007-03-20","price_open":12226.80957,"price_high":12294.03027,"price_low":12213.11035,"price_close":12288.09961,"volume":196620000,"price_adjusted":12288.09961,"ret_adjusted_prices":0.00507,"ret_closing_prices":0.00507,"cumret_adjusted_prices":1.08194}
{"ticker":"^DJI","ref_date":"2007-03-21","price_open":12288.98047,"price_high":12480.4502,"price_low":12263.50977,"price_close":12447.51953,"volume":246000000,"price_adjusted":12447.51953,"ret_adjusted_prices":0.01297,"ret_closing_prices":0.01297,"cumret_adjusted_prices":1.09597}
{"ticker":"^DJI","ref_date":"2007-03-22","price_open":12446.71973,"price_high":12476.28027,"price_low":12408.50977,"price_close":12461.13965,"volume":232700000,"price_adjusted":12461.13965,"ret_adjusted_prices":0.00109,"ret_closing_prices":0.00109,"cumret_adjusted_prices":1.09717}
{"ticker":"^DJI","ref_date":"2007-03-23","price_open":12460.5,"price_high":12511.0498,"price_low":12448.65039,"price_close":12481.00977,"volume":206410000,"price_adjusted":12481.00977,"ret_adjusted_prices":0.00159,"ret_closing_prices":0.00159,"cumret_adjusted_prices":1.09892}
{"ticker":"^DJI","ref_date":"2007-03-26","price_open":12480.37012,"price_high":12486.78027,"price_low":12367.16992,"price_close":12469.07031,"volume":219960000,"price_adjusted":12469.07031,"ret_adjusted_prices":-0.00096,"ret_closing_prices":-0.00096,"cumret_adjusted_prices":1.09787}
{"ticker":"^DJI","ref_date":"2007-03-27","price_open":12468.66992,"price_high":12468.66992,"price_low":12377.26953,"price_close":12397.29004,"volume":209340000,"price_adjusted":12397.29004,"ret_adjusted_prices":-0.00576,"ret_closing_prices":-0.00576,"cumret_adjusted_prices":1.09155}
{"ticker":"^DJI","ref_date":"2007-03-28","price_open":12396.49023,"price_high":12396.49023,"price_low":12257.41992,"price_close":12300.36035,"volume":224830000,"price_adjusted":12300.36035,"ret_adjusted_prices":-0.00782,"ret_closing_prices":-0.00782,"cumret_adjusted_prices":1.08302}
{"ticker":"^DJI","ref_date":"2007-03-29","price_open":12301.48047,"price_high":12381.91016,"price_low":12267.58984,"price_close":12348.75,"volume":208160000,"price_adjusted":12348.75,"ret_adjusted_prices":0.00393,"ret_closing_prices":0.00393,"cumret_adjusted_prices":1.08728}
{"ticker":"^DJI","ref_date":"2007-03-30","price_open":12348.91016,"price_high":12416.67969,"price_low":12242.59961,"price_close":12354.34961,"volume":233630000,"price_adjusted":12354.34961,"ret_adjusted_prices":0.00045,"ret_closing_prices":0.00045,"cumret_adjusted_prices":1.08777}
{"ticker":"^DJI","ref_date":"2007-04-02","price_open":12354.51953,"price_high":12394.98047,"price_low":12324.28027,"price_close":12382.2998,"volume":209420000,"price_adjusted":12382.2998,"ret_adjusted_prices":0.00226,"ret_closing_prices":0.00226,"cumret_adjusted_prices":1.09023}
{"ticker":"^DJI","ref_date":"2007-04-03","price_open":12379.0498,"price_high":12534.26953,"price_low":12379.0498,"price_close":12510.2998,"volume":220470000,"price_adjusted":12510.2998,"ret_adjusted_prices":0.01034,"ret_closing_prices":0.01034,"cumret_adjusted_prices":1.1015}
{"ticker":"^DJI","ref_date":"2007-04-04","price_open":12511.36035,"price_high":12541.50977,"price_low":12495.75,"price_close":12530.0498,"volume":210130000,"price_adjusted":12530.0498,"ret_adjusted_prices":0.00158,"ret_closing_prices":0.00158,"cumret_adjusted_prices":1.10324}
{"ticker":"^DJI","ref_date":"2007-04-05","price_open":12523.21973,"price_high":12572.46973,"price_low":12500.38965,"price_close":12560.2002,"volume":164930000,"price_adjusted":12560.2002,"ret_adjusted_prices":0.00241,"ret_closing_prices":0.00241,"cumret_adjusted_prices":1.10589}
{"ticker":"^DJI","ref_date":"2007-04-09","price_open":12562.63965,"price_high":12593.59961,"price_low":12555.32031,"price_close":12569.13965,"volume":191590000,"price_adjusted":12569.13965,"ret_adjusted_prices":0.00071,"ret_closing_prices":0.00071,"cumret_adjusted_prices":1.10668}
{"ticker":"^DJI","ref_date":"2007-04-10","price_open":12568.49023,"price_high":12588.55957,"price_low":12549.46973,"price_close":12573.84961,"volume":214690000,"price_adjusted":12573.84961,"ret_adjusted_prices":0.00037,"ret_closing_prices":0.00037,"cumret_adjusted_prices":1.1071}
{"ticker":"^DJI","ref_date":"2007-04-11","price_open":12573.12012,"price_high":12580.03027,"price_low":12455.84961,"price_close":12484.62012,"volume":245470000,"price_adjusted":12484.62012,"ret_adjusted_prices":-0.0071,"ret_closing_prices":-0.0071,"cumret_adjusted_prices":1.09924}
{"ticker":"^DJI","ref_date":"2007-04-12","price_open":12483.63965,"price_high":12557.34961,"price_low":12428.21973,"price_close":12552.95996,"volume":218300000,"price_adjusted":12552.95996,"ret_adjusted_prices":0.00547,"ret_closing_prices":0.00547,"cumret_adjusted_prices":1.10526}
{"ticker":"^DJI","ref_date":"2007-04-13","price_open":12551.91016,"price_high":12615.37988,"price_low":12530.20996,"price_close":12612.12988,"volume":224240000,"price_adjusted":12612.12988,"ret_adjusted_prices":0.00471,"ret_closing_prices":0.00471,"cumret_adjusted_prices":1.11047}
{"ticker":"^DJI","ref_date":"2007-04-16","price_open":12611.63965,"price_high":12731.17969,"price_low":12611.30957,"price_close":12720.45996,"volume":225020000,"price_adjusted":12720.45996,"ret_adjusted_prices":0.00859,"ret_closing_prices":0.00859,"cumret_adjusted_prices":1.12}
{"ticker":"^DJI","ref_date":"2007-04-17","price_open":12719.55957,"price_high":12790.01953,"price_low":12707.4502,"price_close":12773.04004,"volume":256880000,"price_adjusted":12773.04004,"ret_adjusted_prices":0.00413,"ret_closing_prices":0.00413,"cumret_adjusted_prices":1.12463}
{"ticker":"^DJI","ref_date":"2007-04-18","price_open":12771.08008,"price_high":12838.45996,"price_low":12728.99023,"price_close":12803.83984,"volume":261950000,"price_adjusted":12803.83984,"ret_adjusted_prices":0.00241,"ret_closing_prices":0.00241,"cumret_adjusted_prices":1.12735}
{"ticker":"^DJI","ref_date":"2007-04-19","price_open":12799.76953,"price_high":12830.08008,"price_low":12734.91992,"price_close":12808.62988,"volume":262590000,"price_adjusted":12808.62988,"ret_adjusted_prices":0.00037,"ret_closing_prices":0.00037,"cumret_adjusted_prices":1.12777}
{"ticker":"^DJI","ref_date":"2007-04-20","price_open":12811.15039,"price_high":12966.29004,"price_low":12810.16992,"price_close":12961.98047,"volume":415650000,"price_adjusted":12961.98047,"ret_adjusted_prices":0.01197,"ret_closing_prices":0.01197,"cumret_adjusted_prices":1.14127}
{"ticker":"^DJI","ref_date":"2007-04-23","price_open":12961.98047,"price_high":12983.91992,"price_low":12916.62988,"price_close":12919.40039,"volume":223290000,"price_adjusted":12919.40039,"ret_adjusted_prices":-0.00328,"ret_closing_prices":-0.00328,"cumret_adjusted_prices":1.13752}
{"ticker":"^DJI","ref_date":"2007-04-24","price_open":12919.63965,"price_high":12989.86035,"price_low":12901.67969,"price_close":12953.94043,"volume":238400000,"price_adjusted":12953.94043,"ret_adjusted_prices":0.00267,"ret_closing_prices":0.00267,"cumret_adjusted_prices":1.14056}
{"ticker":"^DJI","ref_date":"2007-04-25","price_open":12951.41992,"price_high":13107.4502,"price_low":12951.41992,"price_close":13089.88965,"volume":250170000,"price_adjusted":13089.88965,"ret_adjusted_prices":0.01049,"ret_closing_prices":0.01049,"cumret_adjusted_prices":1.15253}
{"ticker":"^DJI","ref_date":"2007-04-26","price_open":13088.83984,"price_high":13132.7998,"price_low":13068.12012,"price_close":13105.5,"volume":251620000,"price_adjusted":13105.5,"ret_adjusted_prices":0.00119,"ret_closing_prices":0.00119,"cumret_adjusted_prices":1.15391}
{"ticker":"^DJI","ref_date":"2007-04-27","price_open":13104.04004,"price_high":13148,"price_low":13073.40039,"price_close":13120.94043,"volume":270910000,"price_adjusted":13120.94043,"ret_adjusted_prices":0.00118,"ret_closing_prices":0.00118,"cumret_adjusted_prices":1.15527}
{"ticker":"^DJI","ref_date":"2007-04-30","price_open":13120.20996,"price_high":13162.05957,"price_low":13061.53027,"price_close":13062.91016,"volume":264090000,"price_adjusted":13062.91016,"ret_adjusted_prices":-0.00442,"ret_closing_prices":-0.00442,"cumret_adjusted_prices":1.15016}
{"ticker":"^DJI","ref_date":"2007-05-01","price_open":13062.75,"price_high":13137.75977,"price_low":13041.2998,"price_close":13136.13965,"volume":248960000,"price_adjusted":13136.13965,"ret_adjusted_prices":0.00561,"ret_closing_prices":0.00561,"cumret_adjusted_prices":1.1566}
{"ticker":"^DJI","ref_date":"2007-05-02","price_open":13133.94043,"price_high":13256.33008,"price_low":13130.53027,"price_close":13211.87988,"volume":251340000,"price_adjusted":13211.87988,"ret_adjusted_prices":0.00577,"ret_closing_prices":0.00577,"cumret_adjusted_prices":1.16327}
{"ticker":"^DJI","ref_date":"2007-05-03","price_open":13206.65039,"price_high":13246.82031,"price_low":13196.03027,"price_close":13241.37988,"volume":247240000,"price_adjusted":13241.37988,"ret_adjusted_prices":0.00223,"ret_closing_prices":0.00223,"cumret_adjusted_prices":1.16587}
{"ticker":"^DJI","ref_date":"2007-05-04","price_open":13243.08008,"price_high":13284.53027,"price_low":13228.78027,"price_close":13264.62012,"volume":236320000,"price_adjusted":13264.62012,"ret_adjusted_prices":0.00176,"ret_closing_prices":0.00176,"cumret_adjusted_prices":1.16792}
{"ticker":"^DJI","ref_date":"2007-05-07","price_open":13264.12988,"price_high":13317.69043,"price_low":13260.7998,"price_close":13312.96973,"volume":206190000,"price_adjusted":13312.96973,"ret_adjusted_prices":0.00365,"ret_closing_prices":0.00365,"cumret_adjusted_prices":1.17217}
{"ticker":"^DJI","ref_date":"2007-05-08","price_open":13309.40039,"price_high":13314.42969,"price_low":13237.55957,"price_close":13309.07031,"volume":225600000,"price_adjusted":13309.07031,"ret_adjusted_prices":-0.00029,"ret_closing_prices":-0.00029,"cumret_adjusted_prices":1.17183}
{"ticker":"^DJI","ref_date":"2007-05-09","price_open":13300.62012,"price_high":13369.29004,"price_low":13278.34961,"price_close":13362.87012,"volume":237040000,"price_adjusted":13362.87012,"ret_adjusted_prices":0.00404,"ret_closing_prices":0.00404,"cumret_adjusted_prices":1.17657}
{"ticker":"^DJI","ref_date":"2007-05-10","price_open":13359.0498,"price_high":13359.12988,"price_low":13210.90039,"price_close":13215.12988,"volume":224640000,"price_adjusted":13215.12988,"ret_adjusted_prices":-0.01106,"ret_closing_prices":-0.01106,"cumret_adjusted_prices":1.16356}
{"ticker":"^DJI","ref_date":"2007-05-11","price_open":13212.2002,"price_high":13333.4502,"price_low":13212.04004,"price_close":13326.21973,"volume":257840000,"price_adjusted":13326.21973,"ret_adjusted_prices":0.00841,"ret_closing_prices":0.00841,"cumret_adjusted_prices":1.17334}
{"ticker":"^DJI","ref_date":"2007-05-14","price_open":13325.80957,"price_high":13383.75977,"price_low":13297.04004,"price_close":13346.78027,"volume":199620000,"price_adjusted":13346.78027,"ret_adjusted_prices":0.00154,"ret_closing_prices":0.00154,"cumret_adjusted_prices":1.17515}
{"ticker":"^DJI","ref_date":"2007-05-15","price_open":13346.0498,"price_high":13481.59961,"price_low":13339.46973,"price_close":13383.83984,"volume":265250000,"price_adjusted":13383.83984,"ret_adjusted_prices":0.00278,"ret_closing_prices":0.00278,"cumret_adjusted_prices":1.17841}
{"ticker":"^DJI","ref_date":"2007-05-16","price_open":13486.95996,"price_high":13489.57031,"price_low":13363.92969,"price_close":13487.53027,"volume":237790000,"price_adjusted":13487.53027,"ret_adjusted_prices":0.00775,"ret_closing_prices":0.00775,"cumret_adjusted_prices":1.18754}
{"ticker":"^DJI","ref_date":"2007-05-17","price_open":13487.53027,"price_high":13516.70996,"price_low":13447.79004,"price_close":13476.71973,"volume":195800000,"price_adjusted":13476.71973,"ret_adjusted_prices":-0.0008,"ret_closing_prices":-0.0008,"cumret_adjusted_prices":1.18659}
{"ticker":"^DJI","ref_date":"2007-05-18","price_open":13476.40039,"price_high":13558.48047,"price_low":13476.40039,"price_close":13556.53027,"volume":282930000,"price_adjusted":13556.53027,"ret_adjusted_prices":0.00592,"ret_closing_prices":0.00592,"cumret_adjusted_prices":1.19362}
{"ticker":"^DJI","ref_date":"2007-05-21","price_open":13556.53027,"price_high":13586.03027,"price_low":13529.13965,"price_close":13542.87988,"volume":215550000,"price_adjusted":13542.87988,"ret_adjusted_prices":-0.00101,"ret_closing_prices":-0.00101,"cumret_adjusted_prices":1.19242}
{"ticker":"^DJI","ref_date":"2007-05-22","price_open":13544.99023,"price_high":13586.67969,"price_low":13528.98047,"price_close":13539.9502,"volume":201290000,"price_adjusted":13539.9502,"ret_adjusted_prices":-0.00022,"ret_closing_prices":-0.00022,"cumret_adjusted_prices":1.19216}
{"ticker":"^DJI","ref_date":"2007-05-23","price_open":13540.83984,"price_high":13609.75977,"price_low":13505.16992,"price_close":13525.65039,"volume":208260000,"price_adjusted":13525.65039,"ret_adjusted_prices":-0.00106,"ret_closing_prices":-0.00106,"cumret_adjusted_prices":1.1909}
{"ticker":"^DJI","ref_date":"2007-05-24","price_open":13522.59961,"price_high":13624.5498,"price_low":13423.90039,"price_close":13441.12988,"volume":240810000,"price_adjusted":13441.12988,"ret_adjusted_prices":-0.00625,"ret_closing_prices":-0.00625,"cumret_adjusted_prices":1.18346}
{"ticker":"^DJI","ref_date":"2007-05-25","price_open":13441.94043,"price_high":13516.13965,"price_low":13440.07031,"price_close":13507.28027,"volume":183470000,"price_adjusted":13507.28027,"ret_adjusted_prices":0.00492,"ret_closing_prices":0.00492,"cumret_adjusted_prices":1.18928}
{"ticker":"^DJI","ref_date":"2007-05-29","price_open":13507.28027,"price_high":13564.66016,"price_low":13465.34961,"price_close":13521.33984,"volume":205620000,"price_adjusted":13521.33984,"ret_adjusted_prices":0.00104,"ret_closing_prices":0.00104,"cumret_adjusted_prices":1.19052}
{"ticker":"^DJI","ref_date":"2007-05-30","price_open":13517.88965,"price_high":13636.08984,"price_low":13456.73047,"price_close":13633.08008,"volume":224780000,"price_adjusted":13633.08008,"ret_adjusted_prices":0.00826,"ret_closing_prices":0.00826,"cumret_adjusted_prices":1.20036}
{"ticker":"^DJI","ref_date":"2007-05-31","price_open":13633,"price_high":13673.07031,"price_low":13614.71973,"price_close":13627.63965,"volume":243510000,"price_adjusted":13627.63965,"ret_adjusted_prices":-0.0004,"ret_closing_prices":-0.0004,"cumret_adjusted_prices":1.19988}
{"ticker":"^DJI","ref_date":"2007-06-01","price_open":13628.69043,"price_high":13692,"price_low":13624.38965,"price_close":13668.11035,"volume":212780000,"price_adjusted":13668.11035,"ret_adjusted_prices":0.00297,"ret_closing_prices":0.00297,"cumret_adjusted_prices":1.20344}
{"ticker":"^DJI","ref_date":"2007-06-04","price_open":13667.20996,"price_high":13690.37988,"price_low":13618.78027,"price_close":13676.32031,"volume":177830000,"price_adjusted":13676.32031,"ret_adjusted_prices":0.0006,"ret_closing_prices":0.0006,"cumret_adjusted_prices":1.20417}
{"ticker":"^DJI","ref_date":"2007-06-05","price_open":13673.19043,"price_high":13673.50977,"price_low":13551,"price_close":13595.45996,"volume":223040000,"price_adjusted":13595.45996,"ret_adjusted_prices":-0.00591,"ret_closing_prices":-0.00591,"cumret_adjusted_prices":1.19705}
{"ticker":"^DJI","ref_date":"2007-06-06","price_open":13590.66016,"price_high":13591.07031,"price_low":13437.30957,"price_close":13465.66992,"volume":236830000,"price_adjusted":13465.66992,"ret_adjusted_prices":-0.00955,"ret_closing_prices":-0.00955,"cumret_adjusted_prices":1.18562}
{"ticker":"^DJI","ref_date":"2007-06-07","price_open":13463.48047,"price_high":13480.21973,"price_low":13259.82031,"price_close":13266.73047,"volume":298880000,"price_adjusted":13266.73047,"ret_adjusted_prices":-0.01477,"ret_closing_prices":-0.01477,"cumret_adjusted_prices":1.1681}
{"ticker":"^DJI","ref_date":"2007-06-08","price_open":13267.13965,"price_high":13431.21973,"price_low":13251.53027,"price_close":13424.38965,"volume":242000000,"price_adjusted":13424.38965,"ret_adjusted_prices":0.01188,"ret_closing_prices":0.01188,"cumret_adjusted_prices":1.18198}
{"ticker":"^DJI","ref_date":"2007-06-11","price_open":13424.38965,"price_high":13478.11035,"price_low":13381.63965,"price_close":13424.95996,"volume":183300000,"price_adjusted":13424.95996,"ret_adjusted_prices":0.00004,"ret_closing_prices":0.00004,"cumret_adjusted_prices":1.18203}
{"ticker":"^DJI","ref_date":"2007-06-12","price_open":13424.38965,"price_high":13449.5,"price_low":13294.61035,"price_close":13295.00977,"volume":233420000,"price_adjusted":13295.00977,"ret_adjusted_prices":-0.00968,"ret_closing_prices":-0.00968,"cumret_adjusted_prices":1.17059}
{"ticker":"^DJI","ref_date":"2007-06-13","price_open":13287.62012,"price_high":13485.12012,"price_low":13287.62012,"price_close":13482.34961,"volume":253050000,"price_adjusted":13482.34961,"ret_adjusted_prices":0.01409,"ret_closing_prices":0.01409,"cumret_adjusted_prices":1.18709}
{"ticker":"^DJI","ref_date":"2007-06-14","price_open":13482.42969,"price_high":13581.61035,"price_low":13479.34961,"price_close":13553.73047,"volume":228680000,"price_adjusted":13553.73047,"ret_adjusted_prices":0.00529,"ret_closing_prices":0.00529,"cumret_adjusted_prices":1.19337}
{"ticker":"^DJI","ref_date":"2007-06-15","price_open":13556.65039,"price_high":13688.66016,"price_low":13556.49023,"price_close":13639.48047,"volume":425080000,"price_adjusted":13639.48047,"ret_adjusted_prices":0.00633,"ret_closing_prices":0.00633,"cumret_adjusted_prices":1.20092}
{"ticker":"^DJI","ref_date":"2007-06-18","price_open":13639,"price_high":13667.94043,"price_low":13608.75977,"price_close":13612.98047,"volume":174380000,"price_adjusted":13612.98047,"ret_adjusted_prices":-0.00194,"ret_closing_prices":-0.00194,"cumret_adjusted_prices":1.19859}
{"ticker":"^DJI","ref_date":"2007-06-19","price_open":13611.67969,"price_high":13652.16992,"price_low":13577.21973,"price_close":13635.41992,"volume":233720000,"price_adjusted":13635.41992,"ret_adjusted_prices":0.00165,"ret_closing_prices":0.00165,"cumret_adjusted_prices":1.20056}
{"ticker":"^DJI","ref_date":"2007-06-20","price_open":13636.55957,"price_high":13674.36035,"price_low":13483.25,"price_close":13489.41992,"volume":274670000,"price_adjusted":13489.41992,"ret_adjusted_prices":-0.01071,"ret_closing_prices":-0.01071,"cumret_adjusted_prices":1.18771}
{"ticker":"^DJI","ref_date":"2007-06-21","price_open":13486.66016,"price_high":13564.20996,"price_low":13398.87012,"price_close":13545.83984,"volume":241170000,"price_adjusted":13545.83984,"ret_adjusted_prices":0.00418,"ret_closing_prices":0.00418,"cumret_adjusted_prices":1.19268}
{"ticker":"^DJI","ref_date":"2007-06-22","price_open":13545.03027,"price_high":13545.11035,"price_low":13359.69043,"price_close":13360.25977,"volume":380870000,"price_adjusted":13360.25977,"ret_adjusted_prices":-0.0137,"ret_closing_prices":-0.0137,"cumret_adjusted_prices":1.17634}
{"ticker":"^DJI","ref_date":"2007-06-25","price_open":13360.08984,"price_high":13488.76953,"price_low":13299.78027,"price_close":13352.0498,"volume":251720000,"price_adjusted":13352.0498,"ret_adjusted_prices":-0.00061,"ret_closing_prices":-0.00061,"cumret_adjusted_prices":1.17561}
{"ticker":"^DJI","ref_date":"2007-06-26","price_open":13352.37012,"price_high":13452.51953,"price_low":13308.71973,"price_close":13337.66016,"volume":240950000,"price_adjusted":13337.66016,"ret_adjusted_prices":-0.00108,"ret_closing_prices":-0.00108,"cumret_adjusted_prices":1.17435}
{"ticker":"^DJI","ref_date":"2007-06-27","price_open":13336.92969,"price_high":13433.00977,"price_low":13259.86035,"price_close":13427.73047,"volume":246010000,"price_adjusted":13427.73047,"ret_adjusted_prices":0.00675,"ret_closing_prices":0.00675,"cumret_adjusted_prices":1.18228}
{"ticker":"^DJI","ref_date":"2007-06-28","price_open":13427.48047,"price_high":13498.29004,"price_low":13389.28027,"price_close":13422.28027,"volume":207130000,"price_adjusted":13422.28027,"ret_adjusted_prices":-0.00041,"ret_closing_prices":-0.00041,"cumret_adjusted_prices":1.1818}
{"ticker":"^DJI","ref_date":"2007-06-29","price_open":13422.61035,"price_high":13524.54004,"price_low":13314,"price_close":13408.62012,"volume":262110000,"price_adjusted":13408.62012,"ret_adjusted_prices":-0.00102,"ret_closing_prices":-0.00102,"cumret_adjusted_prices":1.1806}
{"ticker":"^DJI","ref_date":"2007-07-02","price_open":13409.59961,"price_high":13537.87012,"price_low":13409.51953,"price_close":13535.42969,"volume":196410000,"price_adjusted":13535.42969,"ret_adjusted_prices":0.00946,"ret_closing_prices":0.00946,"cumret_adjusted_prices":1.19176}
{"ticker":"^DJI","ref_date":"2007-07-03","price_open":13531.53027,"price_high":13591.69043,"price_low":13531.53027,"price_close":13577.2998,"volume":111580000,"price_adjusted":13577.2998,"ret_adjusted_prices":0.00309,"ret_closing_prices":0.00309,"cumret_adjusted_prices":1.19545}
{"ticker":"^DJI","ref_date":"2007-07-05","price_open":13576.24023,"price_high":13580.05957,"price_low":13513.49023,"price_close":13565.83984,"volume":188840000,"price_adjusted":13565.83984,"ret_adjusted_prices":-0.00084,"ret_closing_prices":-0.00084,"cumret_adjusted_prices":1.19444}
{"ticker":"^DJI","ref_date":"2007-07-06","price_open":13559.00977,"price_high":13633.62988,"price_low":13537.9502,"price_close":13611.67969,"volume":176040000,"price_adjusted":13611.67969,"ret_adjusted_prices":0.00338,"ret_closing_prices":0.00338,"cumret_adjusted_prices":1.19847}
{"ticker":"^DJI","ref_date":"2007-07-09","price_open":13612.66016,"price_high":13670.45996,"price_low":13609,"price_close":13649.96973,"volume":192840000,"price_adjusted":13649.96973,"ret_adjusted_prices":0.00281,"ret_closing_prices":0.00281,"cumret_adjusted_prices":1.20185}
{"ticker":"^DJI","ref_date":"2007-07-10","price_open":13648.58984,"price_high":13649.24023,"price_low":13496.16992,"price_close":13501.7002,"volume":274420000,"price_adjusted":13501.7002,"ret_adjusted_prices":-0.01086,"ret_closing_prices":-0.01086,"cumret_adjusted_prices":1.18879}
{"ticker":"^DJI","ref_date":"2007-07-11","price_open":13500.40039,"price_high":13590.9502,"price_low":13474.79004,"price_close":13577.87012,"volume":224410000,"price_adjusted":13577.87012,"ret_adjusted_prices":0.00564,"ret_closing_prices":0.00564,"cumret_adjusted_prices":1.1955}
{"ticker":"^DJI","ref_date":"2007-07-12","price_open":13579.33008,"price_high":13869.94043,"price_low":13579.16992,"price_close":13861.73047,"volume":300520000,"price_adjusted":13861.73047,"ret_adjusted_prices":0.02091,"ret_closing_prices":0.02091,"cumret_adjusted_prices":1.22049}
{"ticker":"^DJI","ref_date":"2007-07-13","price_open":13859.86035,"price_high":13932.29004,"price_low":13845.87988,"price_close":13907.25,"volume":223820000,"price_adjusted":13907.25,"ret_adjusted_prices":0.00328,"ret_closing_prices":0.00328,"cumret_adjusted_prices":1.2245}
{"ticker":"^DJI","ref_date":"2007-07-16","price_open":13907.08984,"price_high":13989.11035,"price_low":13894.98047,"price_close":13950.98047,"volume":209060000,"price_adjusted":13950.98047,"ret_adjusted_prices":0.00314,"ret_closing_prices":0.00314,"cumret_adjusted_prices":1.22835}
{"ticker":"^DJI","ref_date":"2007-07-17","price_open":13951.95996,"price_high":14021.9502,"price_low":13942.84961,"price_close":13971.5498,"volume":266020000,"price_adjusted":13971.5498,"ret_adjusted_prices":0.00147,"ret_closing_prices":0.00147,"cumret_adjusted_prices":1.23016}
{"ticker":"^DJI","ref_date":"2007-07-18","price_open":13955.0498,"price_high":13965.94043,"price_low":13823.59961,"price_close":13918.21973,"volume":324400000,"price_adjusted":13918.21973,"ret_adjusted_prices":-0.00382,"ret_closing_prices":-0.00382,"cumret_adjusted_prices":1.22546}
{"ticker":"^DJI","ref_date":"2007-07-19","price_open":13918.79004,"price_high":14015.84961,"price_low":13918.79004,"price_close":14000.41016,"volume":265390000,"price_adjusted":14000.41016,"ret_adjusted_prices":0.00591,"ret_closing_prices":0.00591,"cumret_adjusted_prices":1.2327}
{"ticker":"^DJI","ref_date":"2007-07-20","price_open":14000.73047,"price_high":14009.26953,"price_low":13797.66992,"price_close":13851.08008,"volume":377650000,"price_adjusted":13851.08008,"ret_adjusted_prices":-0.01067,"ret_closing_prices":-0.01067,"cumret_adjusted_prices":1.21955}
{"ticker":"^DJI","ref_date":"2007-07-23","price_open":13851.73047,"price_high":13973.99023,"price_low":13851.73047,"price_close":13943.41992,"volume":237450000,"price_adjusted":13943.41992,"ret_adjusted_prices":0.00667,"ret_closing_prices":0.00667,"cumret_adjusted_prices":1.22768}
{"ticker":"^DJI","ref_date":"2007-07-24","price_open":13940.90039,"price_high":13940.99023,"price_low":13701.58984,"price_close":13716.9502,"volume":296990000,"price_adjusted":13716.9502,"ret_adjusted_prices":-0.01624,"ret_closing_prices":-0.01624,"cumret_adjusted_prices":1.20774}
{"ticker":"^DJI","ref_date":"2007-07-25","price_open":13718.25,"price_high":13822.21973,"price_low":13674.83984,"price_close":13785.07031,"volume":266860000,"price_adjusted":13785.07031,"ret_adjusted_prices":0.00497,"ret_closing_prices":0.00497,"cumret_adjusted_prices":1.21374}
{"ticker":"^DJI","ref_date":"2007-07-26","price_open":13783.12012,"price_high":13783.4502,"price_low":13335.2998,"price_close":13473.57031,"volume":426880000,"price_adjusted":13473.57031,"ret_adjusted_prices":-0.0226,"ret_closing_prices":-0.0226,"cumret_adjusted_prices":1.18631}
{"ticker":"^DJI","ref_date":"2007-07-27","price_open":13472.67969,"price_high":13520.7998,"price_low":13265.46973,"price_close":13265.46973,"volume":337120000,"price_adjusted":13265.46973,"ret_adjusted_prices":-0.01545,"ret_closing_prices":-0.01545,"cumret_adjusted_prices":1.16799}
{"ticker":"^DJI","ref_date":"2007-07-30","price_open":13266.20996,"price_high":13397.73047,"price_low":13219.13965,"price_close":13358.30957,"volume":295450000,"price_adjusted":13358.30957,"ret_adjusted_prices":0.007,"ret_closing_prices":0.007,"cumret_adjusted_prices":1.17617}
{"ticker":"^DJI","ref_date":"2007-07-31","price_open":13360.66016,"price_high":13498.53027,"price_low":13199.79004,"price_close":13211.99023,"volume":319890000,"price_adjusted":13211.99023,"ret_adjusted_prices":-0.01095,"ret_closing_prices":-0.01095,"cumret_adjusted_prices":1.16328}
{"ticker":"^DJI","ref_date":"2007-08-01","price_open":13211.08984,"price_high":13393.01953,"price_low":13132.65039,"price_close":13362.37012,"volume":355960000,"price_adjusted":13362.37012,"ret_adjusted_prices":0.01138,"ret_closing_prices":0.01138,"cumret_adjusted_prices":1.17652}
{"ticker":"^DJI","ref_date":"2007-08-02","price_open":13357.82031,"price_high":13503.33008,"price_low":13350.41992,"price_close":13463.33008,"volume":264830000,"price_adjusted":13463.33008,"ret_adjusted_prices":0.00756,"ret_closing_prices":0.00756,"cumret_adjusted_prices":1.18541}
{"ticker":"^DJI","ref_date":"2007-08-03","price_open":13462.25,"price_high":13471.79004,"price_low":13175.24023,"price_close":13181.91016,"volume":301800000,"price_adjusted":13181.91016,"ret_adjusted_prices":-0.0209,"ret_closing_prices":-0.0209,"cumret_adjusted_prices":1.16063}
{"ticker":"^DJI","ref_date":"2007-08-06","price_open":13183.12988,"price_high":13470.16016,"price_low":13158.58008,"price_close":13468.78027,"volume":311810000,"price_adjusted":13468.78027,"ret_adjusted_prices":0.02176,"ret_closing_prices":0.02176,"cumret_adjusted_prices":1.18589}
{"ticker":"^DJI","ref_date":"2007-08-07","price_open":13467.71973,"price_high":13608.11035,"price_low":13347.16992,"price_close":13504.2998,"volume":273340000,"price_adjusted":13504.2998,"ret_adjusted_prices":0.00264,"ret_closing_prices":0.00264,"cumret_adjusted_prices":1.18902}
{"ticker":"^DJI","ref_date":"2007-08-08","price_open":13497.23047,"price_high":13695.82031,"price_low":13484.79004,"price_close":13657.86035,"volume":288040000,"price_adjusted":13657.86035,"ret_adjusted_prices":0.01137,"ret_closing_prices":0.01137,"cumret_adjusted_prices":1.20254}
{"ticker":"^DJI","ref_date":"2007-08-09","price_open":13652.33008,"price_high":13652.33008,"price_low":13270.67969,"price_close":13270.67969,"volume":362490000,"price_adjusted":13270.67969,"ret_adjusted_prices":-0.02835,"ret_closing_prices":-0.02835,"cumret_adjusted_prices":1.16845}
{"ticker":"^DJI","ref_date":"2007-08-10","price_open":13270.58984,"price_high":13306.51953,"price_low":13057.86035,"price_close":13239.54004,"volume":338560000,"price_adjusted":13239.54004,"ret_adjusted_prices":-0.00235,"ret_closing_prices":-0.00235,"cumret_adjusted_prices":1.16571}
{"ticker":"^DJI","ref_date":"2007-08-13","price_open":13239.54004,"price_high":13338.15039,"price_low":13219.45996,"price_close":13236.53027,"volume":215260000,"price_adjusted":13236.53027,"ret_adjusted_prices":-0.00023,"ret_closing_prices":-0.00023,"cumret_adjusted_prices":1.16544}
{"ticker":"^DJI","ref_date":"2007-08-14","price_open":13235.71973,"price_high":13269.78027,"price_low":13018.26953,"price_close":13028.91992,"volume":269120000,"price_adjusted":13028.91992,"ret_adjusted_prices":-0.01568,"ret_closing_prices":-0.01568,"cumret_adjusted_prices":1.14716}
{"ticker":"^DJI","ref_date":"2007-08-15","price_open":13021.92969,"price_high":13119.32031,"price_low":12834.24023,"price_close":12861.46973,"volume":272760000,"price_adjusted":12861.46973,"ret_adjusted_prices":-0.01285,"ret_closing_prices":-0.01285,"cumret_adjusted_prices":1.13242}
{"ticker":"^DJI","ref_date":"2007-08-16","price_open":12861.46973,"price_high":12885.84961,"price_low":12517.94043,"price_close":12845.78027,"volume":457150000,"price_adjusted":12845.78027,"ret_adjusted_prices":-0.00122,"ret_closing_prices":-0.00122,"cumret_adjusted_prices":1.13104}
{"ticker":"^DJI","ref_date":"2007-08-17","price_open":12848.0498,"price_high":13167.67969,"price_low":12847.80957,"price_close":13079.08008,"volume":423940000,"price_adjusted":13079.08008,"ret_adjusted_prices":0.01816,"ret_closing_prices":0.01816,"cumret_adjusted_prices":1.15158}
{"ticker":"^DJI","ref_date":"2007-08-20","price_open":13079.08008,"price_high":13181.66016,"price_low":12982.75,"price_close":13121.34961,"volume":231800000,"price_adjusted":13121.34961,"ret_adjusted_prices":0.00323,"ret_closing_prices":0.00323,"cumret_adjusted_prices":1.1553}
{"ticker":"^DJI","ref_date":"2007-08-21","price_open":13120.0498,"price_high":13178.33008,"price_low":13052.16992,"price_close":13090.86035,"volume":204000000,"price_adjusted":13090.86035,"ret_adjusted_prices":-0.00232,"ret_closing_prices":-0.00232,"cumret_adjusted_prices":1.15262}
{"ticker":"^DJI","ref_date":"2007-08-22","price_open":13090.86035,"price_high":13248.08008,"price_low":13088.25977,"price_close":13236.12988,"volume":205530000,"price_adjusted":13236.12988,"ret_adjusted_prices":0.0111,"ret_closing_prices":0.0111,"cumret_adjusted_prices":1.16541}
{"ticker":"^DJI","ref_date":"2007-08-23","price_open":13236.12988,"price_high":13298.63965,"price_low":13169.15039,"price_close":13235.87988,"volume":198160000,"price_adjusted":13235.87988,"ret_adjusted_prices":-0.00002,"ret_closing_prices":-0.00002,"cumret_adjusted_prices":1.16539}
{"ticker":"^DJI","ref_date":"2007-08-24","price_open":13235.87988,"price_high":13381.46973,"price_low":13208.65039,"price_close":13378.87012,"volume":186060000,"price_adjusted":13378.87012,"ret_adjusted_prices":0.0108,"ret_closing_prices":0.0108,"cumret_adjusted_prices":1.17798}
{"ticker":"^DJI","ref_date":"2007-08-27","price_open":13377.16016,"price_high":13387.33008,"price_low":13305.5498,"price_close":13322.12988,"volume":152440000,"price_adjusted":13322.12988,"ret_adjusted_prices":-0.00424,"ret_closing_prices":-0.00424,"cumret_adjusted_prices":1.17298}
{"ticker":"^DJI","ref_date":"2007-08-28","price_open":13318.42969,"price_high":13318.59961,"price_low":13034.78027,"price_close":13041.84961,"volume":230470000,"price_adjusted":13041.84961,"ret_adjusted_prices":-0.02104,"ret_closing_prices":-0.02104,"cumret_adjusted_prices":1.1483}
{"ticker":"^DJI","ref_date":"2007-08-29","price_open":13043.07031,"price_high":13293.44043,"price_low":13043.07031,"price_close":13289.29004,"volume":227440000,"price_adjusted":13289.29004,"ret_adjusted_prices":0.01897,"ret_closing_prices":0.01897,"cumret_adjusted_prices":1.17009}
{"ticker":"^DJI","ref_date":"2007-08-30","price_open":13287.91016,"price_high":13315.13965,"price_low":13184.58984,"price_close":13238.73047,"volume":193240000,"price_adjusted":13238.73047,"ret_adjusted_prices":-0.0038,"ret_closing_prices":-0.0038,"cumret_adjusted_prices":1.16564}
{"ticker":"^DJI","ref_date":"2007-08-31","price_open":13240.83984,"price_high":13428.9502,"price_low":13240.83984,"price_close":13357.74023,"volume":234920000,"price_adjusted":13357.74023,"ret_adjusted_prices":0.00899,"ret_closing_prices":0.00899,"cumret_adjusted_prices":1.17612}
{"ticker":"^DJI","ref_date":"2007-09-04","price_open":13358.38965,"price_high":13494.05957,"price_low":13317.5,"price_close":13448.86035,"volume":262260000,"price_adjusted":13448.86035,"ret_adjusted_prices":0.00682,"ret_closing_prices":0.00682,"cumret_adjusted_prices":1.18414}
{"ticker":"^DJI","ref_date":"2007-09-05","price_open":13442.84961,"price_high":13443.16992,"price_low":13248.24023,"price_close":13305.46973,"volume":231850000,"price_adjusted":13305.46973,"ret_adjusted_prices":-0.01066,"ret_closing_prices":-0.01066,"cumret_adjusted_prices":1.17151}
{"ticker":"^DJI","ref_date":"2007-09-06","price_open":13306.44043,"price_high":13398.70996,"price_low":13274.82031,"price_close":13363.34961,"volume":203600000,"price_adjusted":13363.34961,"ret_adjusted_prices":0.00435,"ret_closing_prices":0.00435,"cumret_adjusted_prices":1.17661}
{"ticker":"^DJI","ref_date":"2007-09-07","price_open":13360.74023,"price_high":13360.83008,"price_low":13082.16992,"price_close":13113.37988,"volume":238300000,"price_adjusted":13113.37988,"ret_adjusted_prices":-0.01871,"ret_closing_prices":-0.01871,"cumret_adjusted_prices":1.1546}
{"ticker":"^DJI","ref_date":"2007-09-10","price_open":13116.38965,"price_high":13207.19043,"price_low":13021.92969,"price_close":13127.84961,"volume":221760000,"price_adjusted":13127.84961,"ret_adjusted_prices":0.0011,"ret_closing_prices":0.0011,"cumret_adjusted_prices":1.15587}
{"ticker":"^DJI","ref_date":"2007-09-11","price_open":13129.40039,"price_high":13325.9502,"price_low":13129.15039,"price_close":13308.38965,"volume":200160000,"price_adjusted":13308.38965,"ret_adjusted_prices":0.01375,"ret_closing_prices":0.01375,"cumret_adjusted_prices":1.17177}
{"ticker":"^DJI","ref_date":"2007-09-12","price_open":13298.30957,"price_high":13360.00977,"price_low":13263.03027,"price_close":13291.65039,"volume":195280000,"price_adjusted":13291.65039,"ret_adjusted_prices":-0.00126,"ret_closing_prices":-0.00126,"cumret_adjusted_prices":1.1703}
{"ticker":"^DJI","ref_date":"2007-09-13","price_open":13292.37988,"price_high":13469.26953,"price_low":13292.37988,"price_close":13424.87988,"volume":209950000,"price_adjusted":13424.87988,"ret_adjusted_prices":0.01002,"ret_closing_prices":0.01002,"cumret_adjusted_prices":1.18203}
{"ticker":"^DJI","ref_date":"2007-09-14","price_open":13421.38965,"price_high":13459.75,"price_low":13323.83984,"price_close":13442.51953,"volume":204780000,"price_adjusted":13442.51953,"ret_adjusted_prices":0.00131,"ret_closing_prices":0.00131,"cumret_adjusted_prices":1.18358}
{"ticker":"^DJI","ref_date":"2007-09-17","price_open":13441.9502,"price_high":13451.54004,"price_low":13362.37012,"price_close":13403.41992,"volume":169710000,"price_adjusted":13403.41992,"ret_adjusted_prices":-0.00291,"ret_closing_prices":-0.00291,"cumret_adjusted_prices":1.18014}
{"ticker":"^DJI","ref_date":"2007-09-18","price_open":13403.17969,"price_high":13739.95996,"price_low":13403.17969,"price_close":13739.38965,"volume":277620000,"price_adjusted":13739.38965,"ret_adjusted_prices":0.02507,"ret_closing_prices":0.02507,"cumret_adjusted_prices":1.20972}
{"ticker":"^DJI","ref_date":"2007-09-19","price_open":13740.61035,"price_high":13867.5,"price_low":13739.87988,"price_close":13815.55957,"volume":276590000,"price_adjusted":13815.55957,"ret_adjusted_prices":0.00554,"ret_closing_prices":0.00554,"cumret_adjusted_prices":1.21643}
{"ticker":"^DJI","ref_date":"2007-09-20","price_open":13813.51953,"price_high":13822.13965,"price_low":13741.00977,"price_close":13766.7002,"volume":200880000,"price_adjusted":13766.7002,"ret_adjusted_prices":-0.00354,"ret_closing_prices":-0.00354,"cumret_adjusted_prices":1.21212}
{"ticker":"^DJI","ref_date":"2007-09-21","price_open":13768.33008,"price_high":13877.16992,"price_low":13768.25,"price_close":13820.19043,"volume":419390000,"price_adjusted":13820.19043,"ret_adjusted_prices":0.00389,"ret_closing_prices":0.00389,"cumret_adjusted_prices":1.21683}
{"ticker":"^DJI","ref_date":"2007-09-24","price_open":13821.57031,"price_high":13874.41016,"price_low":13750.92969,"price_close":13759.05957,"volume":236690000,"price_adjusted":13759.05957,"ret_adjusted_prices":-0.00442,"ret_closing_prices":-0.00442,"cumret_adjusted_prices":1.21145}
{"ticker":"^DJI","ref_date":"2007-09-25","price_open":13757.83984,"price_high":13787.19043,"price_low":13696.30957,"price_close":13778.65039,"volume":213040000,"price_adjusted":13778.65039,"ret_adjusted_prices":0.00142,"ret_closing_prices":0.00142,"cumret_adjusted_prices":1.21318}
{"ticker":"^DJI","ref_date":"2007-09-26","price_open":13779.2998,"price_high":13915.79004,"price_low":13779.2998,"price_close":13878.15039,"volume":206560000,"price_adjusted":13878.15039,"ret_adjusted_prices":0.00722,"ret_closing_prices":0.00722,"cumret_adjusted_prices":1.22194}
{"ticker":"^DJI","ref_date":"2007-09-27","price_open":13879.53027,"price_high":13920.41992,"price_low":13868.15039,"price_close":13912.94043,"volume":156920000,"price_adjusted":13912.94043,"ret_adjusted_prices":0.00251,"ret_closing_prices":0.00251,"cumret_adjusted_prices":1.225}
{"ticker":"^DJI","ref_date":"2007-09-28","price_open":13912.94043,"price_high":13924.80957,"price_low":13850.26953,"price_close":13895.62988,"volume":203030000,"price_adjusted":13895.62988,"ret_adjusted_prices":-0.00124,"ret_closing_prices":-0.00124,"cumret_adjusted_prices":1.22348}
{"ticker":"^DJI","ref_date":"2007-10-01","price_open":13895.70996,"price_high":14115.50977,"price_low":13893.50977,"price_close":14087.5498,"volume":205720000,"price_adjusted":14087.5498,"ret_adjusted_prices":0.01381,"ret_closing_prices":0.01381,"cumret_adjusted_prices":1.24037}
{"ticker":"^DJI","ref_date":"2007-10-02","price_open":14087.13965,"price_high":14107.46973,"price_low":14012.11035,"price_close":14047.30957,"volume":169270000,"price_adjusted":14047.30957,"ret_adjusted_prices":-0.00286,"ret_closing_prices":-0.00286,"cumret_adjusted_prices":1.23683}
{"ticker":"^DJI","ref_date":"2007-10-03","price_open":14038.86035,"price_high":14038.94043,"price_low":13947.73047,"price_close":13968.0498,"volume":178920000,"price_adjusted":13968.0498,"ret_adjusted_prices":-0.00564,"ret_closing_prices":-0.00564,"cumret_adjusted_prices":1.22985}
{"ticker":"^DJI","ref_date":"2007-10-04","price_open":13967.88965,"price_high":14010.41016,"price_low":13951.62988,"price_close":13974.30957,"volume":143300000,"price_adjusted":13974.30957,"ret_adjusted_prices":0.00045,"ret_closing_prices":0.00045,"cumret_adjusted_prices":1.2304}
{"ticker":"^DJI","ref_date":"2007-10-05","price_open":13969.07031,"price_high":14124.54004,"price_low":13968.83008,"price_close":14066.00977,"volume":183540000,"price_adjusted":14066.00977,"ret_adjusted_prices":0.00656,"ret_closing_prices":0.00656,"cumret_adjusted_prices":1.23848}
{"ticker":"^DJI","ref_date":"2007-10-08","price_open":14065.36035,"price_high":14067.95996,"price_low":14009.66992,"price_close":14043.73047,"volume":116420000,"price_adjusted":14043.73047,"ret_adjusted_prices":-0.00158,"ret_closing_prices":-0.00158,"cumret_adjusted_prices":1.23651}
{"ticker":"^DJI","ref_date":"2007-10-09","price_open":14043.73047,"price_high":14166.96973,"price_low":14034.38965,"price_close":14164.53027,"volume":176740000,"price_adjusted":14164.53027,"ret_adjusted_prices":0.0086,"ret_closing_prices":0.0086,"cumret_adjusted_prices":1.24715}
{"ticker":"^DJI","ref_date":"2007-10-10","price_open":14165.01953,"price_high":14165.01953,"price_low":14009.50977,"price_close":14078.69043,"volume":163280000,"price_adjusted":14078.69043,"ret_adjusted_prices":-0.00606,"ret_closing_prices":-0.00606,"cumret_adjusted_prices":1.23959}
{"ticker":"^DJI","ref_date":"2007-10-11","price_open":14079.09961,"price_high":14198.09961,"price_low":13950.25,"price_close":14015.12012,"volume":235090000,"price_adjusted":14015.12012,"ret_adjusted_prices":-0.00452,"ret_closing_prices":-0.00452,"cumret_adjusted_prices":1.234}
{"ticker":"^DJI","ref_date":"2007-10-12","price_open":14016.33984,"price_high":14101.76953,"price_low":14013.74023,"price_close":14093.08008,"volume":178740000,"price_adjusted":14093.08008,"ret_adjusted_prices":0.00556,"ret_closing_prices":0.00556,"cumret_adjusted_prices":1.24086}
{"ticker":"^DJI","ref_date":"2007-10-15","price_open":14092.42969,"price_high":14118.51953,"price_low":13904.32031,"price_close":13984.7998,"volume":220490000,"price_adjusted":13984.7998,"ret_adjusted_prices":-0.00768,"ret_closing_prices":-0.00768,"cumret_adjusted_prices":1.23133}
{"ticker":"^DJI","ref_date":"2007-10-16","price_open":13986.33984,"price_high":13992.03027,"price_low":13877.90039,"price_close":13912.94043,"volume":229920000,"price_adjusted":13912.94043,"ret_adjusted_prices":-0.00514,"ret_closing_prices":-0.00514,"cumret_adjusted_prices":1.225}
{"ticker":"^DJI","ref_date":"2007-10-17","price_open":13920.66016,"price_high":14012.83984,"price_low":13774.66992,"price_close":13892.54004,"volume":315420000,"price_adjusted":13892.54004,"ret_adjusted_prices":-0.00147,"ret_closing_prices":-0.00147,"cumret_adjusted_prices":1.2232}
{"ticker":"^DJI","ref_date":"2007-10-18","price_open":13887.90039,"price_high":13913.75,"price_low":13820.34961,"price_close":13888.95996,"volume":205540000,"price_adjusted":13888.95996,"ret_adjusted_prices":-0.00026,"ret_closing_prices":-0.00026,"cumret_adjusted_prices":1.22289}
{"ticker":"^DJI","ref_date":"2007-10-19","price_open":13888.46973,"price_high":13888.46973,"price_low":13511.94043,"price_close":13522.01953,"volume":332350000,"price_adjusted":13522.01953,"ret_adjusted_prices":-0.02642,"ret_closing_prices":-0.02642,"cumret_adjusted_prices":1.19058}
{"ticker":"^DJI","ref_date":"2007-10-22","price_open":13521.62012,"price_high":13587.21973,"price_low":13407.49023,"price_close":13566.96973,"volume":229440000,"price_adjusted":13566.96973,"ret_adjusted_prices":0.00332,"ret_closing_prices":0.00332,"cumret_adjusted_prices":1.19454}
{"ticker":"^DJI","ref_date":"2007-10-23","price_open":13568.92969,"price_high":13684.59961,"price_low":13540.87988,"price_close":13676.23047,"volume":206550000,"price_adjusted":13676.23047,"ret_adjusted_prices":0.00805,"ret_closing_prices":0.00805,"cumret_adjusted_prices":1.20416}
{"ticker":"^DJI","ref_date":"2007-10-24","price_open":13675.58008,"price_high":13690.4502,"price_low":13470.16016,"price_close":13675.25,"volume":259150000,"price_adjusted":13675.25,"ret_adjusted_prices":-0.00007,"ret_closing_prices":-0.00007,"cumret_adjusted_prices":1.20407}
{"ticker":"^DJI","ref_date":"2007-10-25","price_open":13677.84961,"price_high":13741.25977,"price_low":13547.62988,"price_close":13671.91992,"volume":274330000,"price_adjusted":13671.91992,"ret_adjusted_prices":-0.00024,"ret_closing_prices":-0.00024,"cumret_adjusted_prices":1.20378}
{"ticker":"^DJI","ref_date":"2007-10-26","price_open":13675.66016,"price_high":13811.25,"price_low":13675.25,"price_close":13806.7002,"volume":311390000,"price_adjusted":13806.7002,"ret_adjusted_prices":0.00986,"ret_closing_prices":0.00986,"cumret_adjusted_prices":1.21565}
{"ticker":"^DJI","ref_date":"2007-10-29","price_open":13807.34961,"price_high":13901.40039,"price_low":13805.30957,"price_close":13870.25977,"volume":207930000,"price_adjusted":13870.25977,"ret_adjusted_prices":0.0046,"ret_closing_prices":0.0046,"cumret_adjusted_prices":1.22124}
{"ticker":"^DJI","ref_date":"2007-10-30","price_open":13869.04004,"price_high":13869.29004,"price_low":13778.41016,"price_close":13792.46973,"volume":189730000,"price_adjusted":13792.46973,"ret_adjusted_prices":-0.00561,"ret_closing_prices":-0.00561,"cumret_adjusted_prices":1.21439}
{"ticker":"^DJI","ref_date":"2007-10-31","price_open":13792.05957,"price_high":13962.53027,"price_low":13767.67969,"price_close":13930.00977,"volume":277660000,"price_adjusted":13930.00977,"ret_adjusted_prices":0.00997,"ret_closing_prices":0.00997,"cumret_adjusted_prices":1.2265}
{"ticker":"^DJI","ref_date":"2007-11-01","price_open":13924.16016,"price_high":13924.16016,"price_low":13548.92969,"price_close":13567.87012,"volume":335560000,"price_adjusted":13567.87012,"ret_adjusted_prices":-0.026,"ret_closing_prices":-0.026,"cumret_adjusted_prices":1.19462}
{"ticker":"^DJI","ref_date":"2007-11-02","price_open":13569.90039,"price_high":13632.90039,"price_low":13446.01953,"price_close":13595.09961,"volume":279780000,"price_adjusted":13595.09961,"ret_adjusted_prices":0.00201,"ret_closing_prices":0.00201,"cumret_adjusted_prices":1.19701}
{"ticker":"^DJI","ref_date":"2007-11-05","price_open":13592.58008,"price_high":13618.26953,"price_low":13446.91016,"price_close":13543.40039,"volume":259590000,"price_adjusted":13543.40039,"ret_adjusted_prices":-0.0038,"ret_closing_prices":-0.0038,"cumret_adjusted_prices":1.19246}
{"ticker":"^DJI","ref_date":"2007-11-06","price_open":13542.33984,"price_high":13669.71973,"price_low":13511.86035,"price_close":13660.94043,"volume":252360000,"price_adjusted":13660.94043,"ret_adjusted_prices":0.00868,"ret_closing_prices":0.00868,"cumret_adjusted_prices":1.20281}
{"ticker":"^DJI","ref_date":"2007-11-07","price_open":13646.71973,"price_high":13647.29004,"price_low":13285.62988,"price_close":13300.01953,"volume":273050000,"price_adjusted":13300.01953,"ret_adjusted_prices":-0.02642,"ret_closing_prices":-0.02642,"cumret_adjusted_prices":1.17103}
{"ticker":"^DJI","ref_date":"2007-11-08","price_open":13299.7002,"price_high":13354,"price_low":13079.48047,"price_close":13266.29004,"volume":403680000,"price_adjusted":13266.29004,"ret_adjusted_prices":-0.00254,"ret_closing_prices":-0.00254,"cumret_adjusted_prices":1.16806}
{"ticker":"^DJI","ref_date":"2007-11-09","price_open":13261.16992,"price_high":13262.13965,"price_low":13017.2998,"price_close":13042.74023,"volume":356840000,"price_adjusted":13042.74023,"ret_adjusted_prices":-0.01685,"ret_closing_prices":-0.01685,"cumret_adjusted_prices":1.14838}
{"ticker":"^DJI","ref_date":"2007-11-12","price_open":13039.16016,"price_high":13162.63965,"price_low":12981.04004,"price_close":12987.5498,"volume":291980000,"price_adjusted":12987.5498,"ret_adjusted_prices":-0.00423,"ret_closing_prices":-0.00423,"cumret_adjusted_prices":1.14352}
{"ticker":"^DJI","ref_date":"2007-11-13","price_open":12975.11035,"price_high":13319.4502,"price_low":12975.11035,"price_close":13307.08984,"volume":298250000,"price_adjusted":13307.08984,"ret_adjusted_prices":0.0246,"ret_closing_prices":0.0246,"cumret_adjusted_prices":1.17166}
{"ticker":"^DJI","ref_date":"2007-11-14","price_open":13305.46973,"price_high":13367.16992,"price_low":13197.83984,"price_close":13231.00977,"volume":267510000,"price_adjusted":13231.00977,"ret_adjusted_prices":-0.00572,"ret_closing_prices":-0.00572,"cumret_adjusted_prices":1.16496}
{"ticker":"^DJI","ref_date":"2007-11-15","price_open":13231.00977,"price_high":13262.13965,"price_low":13055.83008,"price_close":13110.0498,"volume":242570000,"price_adjusted":13110.0498,"ret_adjusted_prices":-0.00914,"ret_closing_prices":-0.00914,"cumret_adjusted_prices":1.15431}
{"ticker":"^DJI","ref_date":"2007-11-16","price_open":13109.48047,"price_high":13211.16992,"price_low":13050.5498,"price_close":13176.79004,"volume":314920000,"price_adjusted":13176.79004,"ret_adjusted_prices":0.00509,"ret_closing_prices":0.00509,"cumret_adjusted_prices":1.16018}
{"ticker":"^DJI","ref_date":"2007-11-19","price_open":13176.2998,"price_high":13176.2998,"price_low":12937.62988,"price_close":12958.44043,"volume":285790000,"price_adjusted":12958.44043,"ret_adjusted_prices":-0.01657,"ret_closing_prices":-0.01657,"cumret_adjusted_prices":1.14096}
{"ticker":"^DJI","ref_date":"2007-11-20","price_open":12955.91992,"price_high":13107.37012,"price_low":12839.67969,"price_close":13010.13965,"volume":325810000,"price_adjusted":13010.13965,"ret_adjusted_prices":0.00399,"ret_closing_prices":0.00399,"cumret_adjusted_prices":1.14551}
{"ticker":"^DJI","ref_date":"2007-11-21","price_open":13006.65039,"price_high":13007.70996,"price_low":12786.03027,"price_close":12799.04004,"volume":284550000,"price_adjusted":12799.04004,"ret_adjusted_prices":-0.01623,"ret_closing_prices":-0.01623,"cumret_adjusted_prices":1.12692}
{"ticker":"^DJI","ref_date":"2007-11-23","price_open":12796.07031,"price_high":12980.87988,"price_low":12796.07031,"price_close":12980.87988,"volume":122250000,"price_adjusted":12980.87988,"ret_adjusted_prices":0.01421,"ret_closing_prices":0.01421,"cumret_adjusted_prices":1.14293}
{"ticker":"^DJI","ref_date":"2007-11-26","price_open":12979.99023,"price_high":13037.2998,"price_low":12724.08984,"price_close":12743.44043,"volume":265610000,"price_adjusted":12743.44043,"ret_adjusted_prices":-0.01829,"ret_closing_prices":-0.01829,"cumret_adjusted_prices":1.12203}
{"ticker":"^DJI","ref_date":"2007-11-27","price_open":12744.78027,"price_high":12991.84961,"price_low":12744.78027,"price_close":12958.44043,"volume":296070000,"price_adjusted":12958.44043,"ret_adjusted_prices":0.01687,"ret_closing_prices":0.01687,"cumret_adjusted_prices":1.14096}
{"ticker":"^DJI","ref_date":"2007-11-28","price_open":12958.04004,"price_high":13325.87012,"price_low":12958.04004,"price_close":13289.4502,"volume":310080000,"price_adjusted":13289.4502,"ret_adjusted_prices":0.02554,"ret_closing_prices":0.02554,"cumret_adjusted_prices":1.1701}
{"ticker":"^DJI","ref_date":"2007-11-29","price_open":13287.91016,"price_high":13346.26953,"price_low":13214.75,"price_close":13311.73047,"volume":201410000,"price_adjusted":13311.73047,"ret_adjusted_prices":0.00168,"ret_closing_prices":0.00168,"cumret_adjusted_prices":1.17206}
{"ticker":"^DJI","ref_date":"2007-11-30","price_open":13314.25,"price_high":13466.99023,"price_low":13281.65039,"price_close":13371.71973,"volume":312570000,"price_adjusted":13371.71973,"ret_adjusted_prices":0.00451,"ret_closing_prices":0.00451,"cumret_adjusted_prices":1.17735}
{"ticker":"^DJI","ref_date":"2007-12-03","price_open":13368.21973,"price_high":13407.24023,"price_low":13296.28027,"price_close":13314.57031,"volume":212170000,"price_adjusted":13314.57031,"ret_adjusted_prices":-0.00427,"ret_closing_prices":-0.00427,"cumret_adjusted_prices":1.17231}
{"ticker":"^DJI","ref_date":"2007-12-04","price_open":13311.24023,"price_high":13316.28027,"price_low":13237.58984,"price_close":13248.73047,"volume":204940000,"price_adjusted":13248.73047,"ret_adjusted_prices":-0.00494,"ret_closing_prices":-0.00494,"cumret_adjusted_prices":1.16652}
{"ticker":"^DJI","ref_date":"2007-12-05","price_open":13244.00977,"price_high":13460.24023,"price_low":13244.00977,"price_close":13444.95996,"volume":256800000,"price_adjusted":13444.95996,"ret_adjusted_prices":0.01481,"ret_closing_prices":0.01481,"cumret_adjusted_prices":1.18379}
{"ticker":"^DJI","ref_date":"2007-12-06","price_open":13445.84961,"price_high":13632.90039,"price_low":13426.17969,"price_close":13619.88965,"volume":197270000,"price_adjusted":13619.88965,"ret_adjusted_prices":0.01301,"ret_closing_prices":0.01301,"cumret_adjusted_prices":1.1992}
{"ticker":"^DJI","ref_date":"2007-12-07","price_open":13618.26953,"price_high":13668.09961,"price_low":13601.36035,"price_close":13625.58008,"volume":179420000,"price_adjusted":13625.58008,"ret_adjusted_prices":0.00042,"ret_closing_prices":0.00042,"cumret_adjusted_prices":1.1997}
{"ticker":"^DJI","ref_date":"2007-12-10","price_open":13623.5498,"price_high":13754.01953,"price_low":13623.5498,"price_close":13727.03027,"volume":190220000,"price_adjusted":13727.03027,"ret_adjusted_prices":0.00745,"ret_closing_prices":0.00745,"cumret_adjusted_prices":1.20863}
{"ticker":"^DJI","ref_date":"2007-12-11","price_open":13726.87012,"price_high":13780.11035,"price_low":13413.74023,"price_close":13432.76953,"volume":280630000,"price_adjusted":13432.76953,"ret_adjusted_prices":-0.02144,"ret_closing_prices":-0.02144,"cumret_adjusted_prices":1.18272}
{"ticker":"^DJI","ref_date":"2007-12-12","price_open":13434.7998,"price_high":13704.51953,"price_low":13321.63965,"price_close":13473.90039,"volume":310470000,"price_adjusted":13473.90039,"ret_adjusted_prices":0.00306,"ret_closing_prices":0.00306,"cumret_adjusted_prices":1.18634}
{"ticker":"^DJI","ref_date":"2007-12-13","price_open":13473.98047,"price_high":13527.62988,"price_low":13353.91992,"price_close":13517.95996,"volume":248800000,"price_adjusted":13517.95996,"ret_adjusted_prices":0.00327,"ret_closing_prices":0.00327,"cumret_adjusted_prices":1.19022}
{"ticker":"^DJI","ref_date":"2007-12-14","price_open":13515.11035,"price_high":13515.36035,"price_low":13332.12988,"price_close":13339.84961,"volume":245590000,"price_adjusted":13339.84961,"ret_adjusted_prices":-0.01318,"ret_closing_prices":-0.01318,"cumret_adjusted_prices":1.17454}
{"ticker":"^DJI","ref_date":"2007-12-17","price_open":13339.2002,"price_high":13339.4502,"price_low":13158.41992,"price_close":13167.2002,"volume":243400000,"price_adjusted":13167.2002,"ret_adjusted_prices":-0.01294,"ret_closing_prices":-0.01294,"cumret_adjusted_prices":1.15934}
{"ticker":"^DJI","ref_date":"2007-12-18","price_open":13168.66016,"price_high":13279.45996,"price_low":13092,"price_close":13232.46973,"volume":233020000,"price_adjusted":13232.46973,"ret_adjusted_prices":0.00496,"ret_closing_prices":0.00496,"cumret_adjusted_prices":1.16509}
{"ticker":"^DJI","ref_date":"2007-12-19","price_open":13231.98047,"price_high":13300.42969,"price_low":13146.79004,"price_close":13207.26953,"volume":208330000,"price_adjusted":13207.26953,"ret_adjusted_prices":-0.0019,"ret_closing_prices":-0.0019,"cumret_adjusted_prices":1.16287}
{"ticker":"^DJI","ref_date":"2007-12-20","price_open":13206.45996,"price_high":13288.40039,"price_low":13153.62012,"price_close":13245.63965,"volume":203910000,"price_adjusted":13245.63965,"ret_adjusted_prices":0.00291,"ret_closing_prices":0.00291,"cumret_adjusted_prices":1.16625}
{"ticker":"^DJI","ref_date":"2007-12-21","price_open":13241.66016,"price_high":13473.98047,"price_low":13241.57031,"price_close":13450.65039,"volume":430600000,"price_adjusted":13450.65039,"ret_adjusted_prices":0.01548,"ret_closing_prices":0.01548,"cumret_adjusted_prices":1.1843}
{"ticker":"^DJI","ref_date":"2007-12-24","price_open":13450.73047,"price_high":13563.48047,"price_low":13449.26953,"price_close":13550.04004,"volume":86400000,"price_adjusted":13550.04004,"ret_adjusted_prices":0.00739,"ret_closing_prices":0.00739,"cumret_adjusted_prices":1.19305}
{"ticker":"^DJI","ref_date":"2007-12-26","price_open":13547.9502,"price_high":13563.32031,"price_low":13492.67969,"price_close":13551.69043,"volume":122410000,"price_adjusted":13551.69043,"ret_adjusted_prices":0.00012,"ret_closing_prices":0.00012,"cumret_adjusted_prices":1.19319}
{"ticker":"^DJI","ref_date":"2007-12-27","price_open":13549.16992,"price_high":13551.04004,"price_low":13349.28027,"price_close":13359.61035,"volume":145770000,"price_adjusted":13359.61035,"ret_adjusted_prices":-0.01417,"ret_closing_prices":-0.01417,"cumret_adjusted_prices":1.17628}
{"ticker":"^DJI","ref_date":"2007-12-28","price_open":13361.23047,"price_high":13451.37988,"price_low":13298.15039,"price_close":13365.87012,"volume":142930000,"price_adjusted":13365.87012,"ret_adjusted_prices":0.00047,"ret_closing_prices":0.00047,"cumret_adjusted_prices":1.17683}
{"ticker":"^DJI","ref_date":"2007-12-31","price_open":13364.16016,"price_high":13364.73047,"price_low":13246.53027,"price_close":13264.82031,"volume":167240000,"price_adjusted":13264.82031,"ret_adjusted_prices":-0.00756,"ret_closing_prices":-0.00756,"cumret_adjusted_prices":1.16793}
{"ticker":"^DJI","ref_date":"2008-01-02","price_open":13261.82031,"price_high":13279.54004,"price_low":12991.37012,"price_close":13043.95996,"volume":239580000,"price_adjusted":13043.95996,"ret_adjusted_prices":-0.01665,"ret_closing_prices":-0.01665,"cumret_adjusted_prices":1.14849}
{"ticker":"^DJI","ref_date":"2008-01-03","price_open":13044.12012,"price_high":13137.92969,"price_low":13023.55957,"price_close":13056.71973,"volume":200620000,"price_adjusted":13056.71973,"ret_adjusted_prices":0.00098,"ret_closing_prices":0.00098,"cumret_adjusted_prices":1.14961}
{"ticker":"^DJI","ref_date":"2008-01-04","price_open":13046.55957,"price_high":13046.71973,"price_low":12789.04004,"price_close":12800.17969,"volume":304210000,"price_adjusted":12800.17969,"ret_adjusted_prices":-0.01965,"ret_closing_prices":-0.01965,"cumret_adjusted_prices":1.12702}
{"ticker":"^DJI","ref_date":"2008-01-07","price_open":12801.15039,"price_high":12884.15039,"price_low":12733.83984,"price_close":12827.49023,"volume":306700000,"price_adjusted":12827.49023,"ret_adjusted_prices":0.00213,"ret_closing_prices":0.00213,"cumret_adjusted_prices":1.12943}
{"ticker":"^DJI","ref_date":"2008-01-08","price_open":12820.90039,"price_high":12906.41992,"price_low":12565.41016,"price_close":12589.07031,"volume":322690000,"price_adjusted":12589.07031,"ret_adjusted_prices":-0.01859,"ret_closing_prices":-0.01859,"cumret_adjusted_prices":1.10844}
{"ticker":"^DJI","ref_date":"2008-01-09","price_open":12590.20996,"price_high":12738.63965,"price_low":12501.75977,"price_close":12735.30957,"volume":332900000,"price_adjusted":12735.30957,"ret_adjusted_prices":0.01162,"ret_closing_prices":0.01162,"cumret_adjusted_prices":1.12131}
{"ticker":"^DJI","ref_date":"2008-01-10","price_open":12733.11035,"price_high":12931.29004,"price_low":12632.15039,"price_close":12853.08984,"volume":325330000,"price_adjusted":12853.08984,"ret_adjusted_prices":0.00925,"ret_closing_prices":0.00925,"cumret_adjusted_prices":1.13168}
{"ticker":"^DJI","ref_date":"2008-01-11","price_open":12850.74023,"price_high":12851.13965,"price_low":12543.87012,"price_close":12606.2998,"volume":301890000,"price_adjusted":12606.2998,"ret_adjusted_prices":-0.0192,"ret_closing_prices":-0.0192,"cumret_adjusted_prices":1.10995}
{"ticker":"^DJI","ref_date":"2008-01-14","price_open":12613.78027,"price_high":12794.57031,"price_low":12613.7002,"price_close":12778.15039,"volume":245370000,"price_adjusted":12778.15039,"ret_adjusted_prices":0.01363,"ret_closing_prices":0.01363,"cumret_adjusted_prices":1.12508}
{"ticker":"^DJI","ref_date":"2008-01-15","price_open":12777.5,"price_high":12777.5,"price_low":12488.75977,"price_close":12501.11035,"volume":339700000,"price_adjusted":12501.11035,"ret_adjusted_prices":-0.02168,"ret_closing_prices":-0.02168,"cumret_adjusted_prices":1.10069}
{"ticker":"^DJI","ref_date":"2008-01-16","price_open":12476.80957,"price_high":12613.12988,"price_low":12392.26953,"price_close":12466.16016,"volume":500040000,"price_adjusted":12466.16016,"ret_adjusted_prices":-0.0028,"ret_closing_prices":-0.0028,"cumret_adjusted_prices":1.09761}
{"ticker":"^DJI","ref_date":"2008-01-17","price_open":12467.0498,"price_high":12517.61035,"price_low":12125.55957,"price_close":12159.20996,"volume":439830000,"price_adjusted":12159.20996,"ret_adjusted_prices":-0.02462,"ret_closing_prices":-0.02462,"cumret_adjusted_prices":1.07059}
{"ticker":"^DJI","ref_date":"2008-01-18","price_open":12159.94043,"price_high":12341.54004,"price_low":12022.48047,"price_close":12099.2998,"volume":483300000,"price_adjusted":12099.2998,"ret_adjusted_prices":-0.00493,"ret_closing_prices":-0.00493,"cumret_adjusted_prices":1.06531}
{"ticker":"^DJI","ref_date":"2008-01-22","price_open":12092.71973,"price_high":12092.71973,"price_low":11634.82031,"price_close":11971.19043,"volume":506500000,"price_adjusted":11971.19043,"ret_adjusted_prices":-0.01059,"ret_closing_prices":-0.01059,"cumret_adjusted_prices":1.05403}
{"ticker":"^DJI","ref_date":"2008-01-23","price_open":11969.08008,"price_high":12276.66992,"price_low":11644.80957,"price_close":12270.16992,"volume":536520000,"price_adjusted":12270.16992,"ret_adjusted_prices":0.02497,"ret_closing_prices":0.02497,"cumret_adjusted_prices":1.08036}
{"ticker":"^DJI","ref_date":"2008-01-24","price_open":12272.69043,"price_high":12399.17969,"price_low":12241.7998,"price_close":12378.61035,"volume":387900000,"price_adjusted":12378.61035,"ret_adjusted_prices":0.00884,"ret_closing_prices":0.00884,"cumret_adjusted_prices":1.08991}
{"ticker":"^DJI","ref_date":"2008-01-25","price_open":12391.7002,"price_high":12486.88965,"price_low":12183.67969,"price_close":12207.16992,"volume":393660000,"price_adjusted":12207.16992,"ret_adjusted_prices":-0.01385,"ret_closing_prices":-0.01385,"cumret_adjusted_prices":1.07481}
{"ticker":"^DJI","ref_date":"2008-01-28","price_open":12205.70996,"price_high":12386.00977,"price_low":12112.13965,"price_close":12383.88965,"volume":278990000,"price_adjusted":12383.88965,"ret_adjusted_prices":0.01448,"ret_closing_prices":0.01448,"cumret_adjusted_prices":1.09037}
{"ticker":"^DJI","ref_date":"2008-01-29","price_open":12385.19043,"price_high":12503.15039,"price_low":12346.99023,"price_close":12480.2998,"volume":285090000,"price_adjusted":12480.2998,"ret_adjusted_prices":0.00779,"ret_closing_prices":0.00779,"cumret_adjusted_prices":1.09886}
{"ticker":"^DJI","ref_date":"2008-01-30","price_open":12480.13965,"price_high":12681.41016,"price_low":12406.16992,"price_close":12442.83008,"volume":334680000,"price_adjusted":12442.83008,"ret_adjusted_prices":-0.003,"ret_closing_prices":-0.003,"cumret_adjusted_prices":1.09556}
{"ticker":"^DJI","ref_date":"2008-01-31","price_open":12438.28027,"price_high":12702.37988,"price_low":12249.92969,"price_close":12650.36035,"volume":394330000,"price_adjusted":12650.36035,"ret_adjusted_prices":0.01668,"ret_closing_prices":0.01668,"cumret_adjusted_prices":1.11383}
{"ticker":"^DJI","ref_date":"2008-02-01","price_open":12638.16992,"price_high":12767.74023,"price_low":12602.32031,"price_close":12743.19043,"volume":379580000,"price_adjusted":12743.19043,"ret_adjusted_prices":0.00734,"ret_closing_prices":0.00734,"cumret_adjusted_prices":1.12201}
{"ticker":"^DJI","ref_date":"2008-02-04","price_open":12743.11035,"price_high":12749.78027,"price_low":12621.83008,"price_close":12635.16016,"volume":237410000,"price_adjusted":12635.16016,"ret_adjusted_prices":-0.00848,"ret_closing_prices":-0.00848,"cumret_adjusted_prices":1.11249}
{"ticker":"^DJI","ref_date":"2008-02-05","price_open":12631.84961,"price_high":12631.92969,"price_low":12264.07031,"price_close":12265.12988,"volume":334380000,"price_adjusted":12265.12988,"ret_adjusted_prices":-0.02929,"ret_closing_prices":-0.02929,"cumret_adjusted_prices":1.07991}
{"ticker":"^DJI","ref_date":"2008-02-06","price_open":12257.25,"price_high":12390.32031,"price_low":12178.15039,"price_close":12200.09961,"volume":296360000,"price_adjusted":12200.09961,"ret_adjusted_prices":-0.0053,"ret_closing_prices":-0.0053,"cumret_adjusted_prices":1.07419}
{"ticker":"^DJI","ref_date":"2008-02-07","price_open":12196.2002,"price_high":12332.51953,"price_low":12120.44043,"price_close":12247,"volume":326200000,"price_adjusted":12247,"ret_adjusted_prices":0.00384,"ret_closing_prices":0.00384,"cumret_adjusted_prices":1.07832}
{"ticker":"^DJI","ref_date":"2008-02-08","price_open":12248.46973,"price_high":12281.87988,"price_low":12103.37012,"price_close":12182.12988,"volume":262200000,"price_adjusted":12182.12988,"ret_adjusted_prices":-0.0053,"ret_closing_prices":-0.0053,"cumret_adjusted_prices":1.07261}
{"ticker":"^DJI","ref_date":"2008-02-11","price_open":12181.88965,"price_high":12252.12012,"price_low":12069.46973,"price_close":12240.00977,"volume":268100000,"price_adjusted":12240.00977,"ret_adjusted_prices":0.00475,"ret_closing_prices":0.00475,"cumret_adjusted_prices":1.0777}
{"ticker":"^DJI","ref_date":"2008-02-12","price_open":12241.55957,"price_high":12469.41016,"price_low":12241.55957,"price_close":12373.41016,"volume":256970000,"price_adjusted":12373.41016,"ret_adjusted_prices":0.0109,"ret_closing_prices":0.0109,"cumret_adjusted_prices":1.08945}
{"ticker":"^DJI","ref_date":"2008-02-13","price_open":12368.12012,"price_high":12573.12988,"price_low":12367.7998,"price_close":12552.24023,"volume":236300000,"price_adjusted":12552.24023,"ret_adjusted_prices":0.01445,"ret_closing_prices":0.01445,"cumret_adjusted_prices":1.10519}
{"ticker":"^DJI","ref_date":"2008-02-14","price_open":12551.50977,"price_high":12557.61035,"price_low":12361.45996,"price_close":12376.98047,"volume":233790000,"price_adjusted":12376.98047,"ret_adjusted_prices":-0.01396,"ret_closing_prices":-0.01396,"cumret_adjusted_prices":1.08976}
{"ticker":"^DJI","ref_date":"2008-02-15","price_open":12376.66016,"price_high":12376.66016,"price_low":12278.62012,"price_close":12348.20996,"volume":289800000,"price_adjusted":12348.20996,"ret_adjusted_prices":-0.00232,"ret_closing_prices":-0.00232,"cumret_adjusted_prices":1.08723}
{"ticker":"^DJI","ref_date":"2008-02-19","price_open":12349.58984,"price_high":12505.25,"price_low":12304.08008,"price_close":12337.21973,"volume":257550000,"price_adjusted":12337.21973,"ret_adjusted_prices":-0.00089,"ret_closing_prices":-0.00089,"cumret_adjusted_prices":1.08626}
{"ticker":"^DJI","ref_date":"2008-02-20","price_open":12333.30957,"price_high":12464.05957,"price_low":12227.71973,"price_close":12427.25977,"volume":297990000,"price_adjusted":12427.25977,"ret_adjusted_prices":0.0073,"ret_closing_prices":0.0073,"cumret_adjusted_prices":1.09419}
{"ticker":"^DJI","ref_date":"2008-02-21","price_open":12426.84961,"price_high":12503.45996,"price_low":12247.33984,"price_close":12284.2998,"volume":293420000,"price_adjusted":12284.2998,"ret_adjusted_prices":-0.0115,"ret_closing_prices":-0.0115,"cumret_adjusted_prices":1.0816}
{"ticker":"^DJI","ref_date":"2008-02-22","price_open":12281.08984,"price_high":12397.79004,"price_low":12155.25977,"price_close":12381.01953,"volume":307090000,"price_adjusted":12381.01953,"ret_adjusted_prices":0.00787,"ret_closing_prices":0.00787,"cumret_adjusted_prices":1.09012}
{"ticker":"^DJI","ref_date":"2008-02-25","price_open":12380.76953,"price_high":12584.62012,"price_low":12341.04004,"price_close":12570.21973,"volume":288600000,"price_adjusted":12570.21973,"ret_adjusted_prices":0.01528,"ret_closing_prices":0.01528,"cumret_adjusted_prices":1.10678}
{"ticker":"^DJI","ref_date":"2008-02-26","price_open":12569.48047,"price_high":12734.17969,"price_low":12512.41016,"price_close":12684.91992,"volume":291760000,"price_adjusted":12684.91992,"ret_adjusted_prices":0.00912,"ret_closing_prices":0.00912,"cumret_adjusted_prices":1.11688}
{"ticker":"^DJI","ref_date":"2008-02-27","price_open":12683.54004,"price_high":12756.55957,"price_low":12609.37012,"price_close":12694.28027,"volume":263720000,"price_adjusted":12694.28027,"ret_adjusted_prices":0.00074,"ret_closing_prices":0.00074,"cumret_adjusted_prices":1.1177}
{"ticker":"^DJI","ref_date":"2008-02-28","price_open":12689.28027,"price_high":12689.44043,"price_low":12536.42969,"price_close":12582.17969,"volume":247270000,"price_adjusted":12582.17969,"ret_adjusted_prices":-0.00883,"ret_closing_prices":-0.00883,"cumret_adjusted_prices":1.10783}
{"ticker":"^DJI","ref_date":"2008-02-29","price_open":12579.58008,"price_high":12580.15039,"price_low":12223.57031,"price_close":12266.38965,"volume":351870000,"price_adjusted":12266.38965,"ret_adjusted_prices":-0.0251,"ret_closing_prices":-0.0251,"cumret_adjusted_prices":1.08002}
{"ticker":"^DJI","ref_date":"2008-03-03","price_open":12264.36035,"price_high":12281.37012,"price_low":12161.0498,"price_close":12258.90039,"volume":259730000,"price_adjusted":12258.90039,"ret_adjusted_prices":-0.00061,"ret_closing_prices":-0.00061,"cumret_adjusted_prices":1.07937}
{"ticker":"^DJI","ref_date":"2008-03-04","price_open":12259.13965,"price_high":12259.23047,"price_low":12032.41992,"price_close":12213.7998,"volume":347720000,"price_adjusted":12213.7998,"ret_adjusted_prices":-0.00368,"ret_closing_prices":-0.00368,"cumret_adjusted_prices":1.07539}
{"ticker":"^DJI","ref_date":"2008-03-05","price_open":12204.92969,"price_high":12349.66992,"price_low":12140.53027,"price_close":12254.99023,"volume":304570000,"price_adjusted":12254.99023,"ret_adjusted_prices":0.00337,"ret_closing_prices":0.00337,"cumret_adjusted_prices":1.07902}
{"ticker":"^DJI","ref_date":"2008-03-06","price_open":12254.58984,"price_high":12254.58984,"price_low":12026.07031,"price_close":12040.38965,"volume":283100000,"price_adjusted":12040.38965,"ret_adjusted_prices":-0.01751,"ret_closing_prices":-0.01751,"cumret_adjusted_prices":1.06013}
{"ticker":"^DJI","ref_date":"2008-03-07","price_open":12039.08984,"price_high":12094.20996,"price_low":11819.69043,"price_close":11893.69043,"volume":307580000,"price_adjusted":11893.69043,"ret_adjusted_prices":-0.01218,"ret_closing_prices":-0.01218,"cumret_adjusted_prices":1.04721}
{"ticker":"^DJI","ref_date":"2008-03-10","price_open":11893.04004,"price_high":11926.5,"price_low":11731.59961,"price_close":11740.15039,"volume":312020000,"price_adjusted":11740.15039,"ret_adjusted_prices":-0.01291,"ret_closing_prices":-0.01291,"cumret_adjusted_prices":1.03369}
{"ticker":"^DJI","ref_date":"2008-03-11","price_open":11741.33008,"price_high":12160.7998,"price_low":11741.00977,"price_close":12156.80957,"volume":372330000,"price_adjusted":12156.80957,"ret_adjusted_prices":0.03549,"ret_closing_prices":0.03549,"cumret_adjusted_prices":1.07038}
{"ticker":"^DJI","ref_date":"2008-03-12","price_open":12148.61035,"price_high":12303.34961,"price_low":12092.25,"price_close":12110.24023,"volume":288130000,"price_adjusted":12110.24023,"ret_adjusted_prices":-0.00383,"ret_closing_prices":-0.00383,"cumret_adjusted_prices":1.06628}
{"ticker":"^DJI","ref_date":"2008-03-13","price_open":12096.49023,"price_high":12215.34961,"price_low":11875.78027,"price_close":12145.74023,"volume":336260000,"price_adjusted":12145.74023,"ret_adjusted_prices":0.00293,"ret_closing_prices":0.00293,"cumret_adjusted_prices":1.0694}
{"ticker":"^DJI","ref_date":"2008-03-14","price_open":12146.38965,"price_high":12193.61035,"price_low":11832.71973,"price_close":11951.08984,"volume":380810000,"price_adjusted":11951.08984,"ret_adjusted_prices":-0.01603,"ret_closing_prices":-0.01603,"cumret_adjusted_prices":1.05226}
{"ticker":"^DJI","ref_date":"2008-03-17","price_open":11946.4502,"price_high":12076.21973,"price_low":11756.59961,"price_close":11972.25,"volume":382890000,"price_adjusted":11972.25,"ret_adjusted_prices":0.00177,"ret_closing_prices":0.00177,"cumret_adjusted_prices":1.05413}
{"ticker":"^DJI","ref_date":"2008-03-18","price_open":11975.91992,"price_high":12392.66016,"price_low":11975.83984,"price_close":12392.66016,"volume":367780000,"price_adjusted":12392.66016,"ret_adjusted_prices":0.03512,"ret_closing_prices":0.03512,"cumret_adjusted_prices":1.09114}
{"ticker":"^DJI","ref_date":"2008-03-19","price_open":12391.51953,"price_high":12461.53027,"price_low":12095.09961,"price_close":12099.66016,"volume":328460000,"price_adjusted":12099.66016,"ret_adjusted_prices":-0.02364,"ret_closing_prices":-0.02364,"cumret_adjusted_prices":1.06534}
{"ticker":"^DJI","ref_date":"2008-03-20","price_open":12102.42969,"price_high":12378.74023,"price_low":12097.87012,"price_close":12361.32031,"volume":502650000,"price_adjusted":12361.32031,"ret_adjusted_prices":0.02163,"ret_closing_prices":0.02163,"cumret_adjusted_prices":1.08838}
{"ticker":"^DJI","ref_date":"2008-03-24","price_open":12361.96973,"price_high":12622.07031,"price_low":12361.96973,"price_close":12548.63965,"volume":264320000,"price_adjusted":12548.63965,"ret_adjusted_prices":0.01515,"ret_closing_prices":0.01515,"cumret_adjusted_prices":1.10488}
{"ticker":"^DJI","ref_date":"2008-03-25","price_open":12547.33984,"price_high":12571.83984,"price_low":12449.08008,"price_close":12532.59961,"volume":237650000,"price_adjusted":12532.59961,"ret_adjusted_prices":-0.00128,"ret_closing_prices":-0.00128,"cumret_adjusted_prices":1.10346}
{"ticker":"^DJI","ref_date":"2008-03-26","price_open":12531.79004,"price_high":12531.9502,"price_low":12376.7002,"price_close":12422.86035,"volume":235020000,"price_adjusted":12422.86035,"ret_adjusted_prices":-0.00876,"ret_closing_prices":-0.00876,"cumret_adjusted_prices":1.0938}
{"ticker":"^DJI","ref_date":"2008-03-27","price_open":12421.87988,"price_high":12476.75977,"price_low":12293.33984,"price_close":12302.45996,"volume":235390000,"price_adjusted":12302.45996,"ret_adjusted_prices":-0.00969,"ret_closing_prices":-0.00969,"cumret_adjusted_prices":1.0832}
{"ticker":"^DJI","ref_date":"2008-03-28","price_open":12303.91992,"price_high":12382.16016,"price_low":12196.87012,"price_close":12216.40039,"volume":209000000,"price_adjusted":12216.40039,"ret_adjusted_prices":-0.007,"ret_closing_prices":-0.007,"cumret_adjusted_prices":1.07562}
{"ticker":"^DJI","ref_date":"2008-03-31","price_open":12215.91992,"price_high":12326.46973,"price_low":12176.11035,"price_close":12262.88965,"volume":273610000,"price_adjusted":12262.88965,"ret_adjusted_prices":0.00381,"ret_closing_prices":0.00381,"cumret_adjusted_prices":1.07972}
{"ticker":"^DJI","ref_date":"2008-04-01","price_open":12266.63965,"price_high":12659.82031,"price_low":12266.46973,"price_close":12654.36035,"volume":295530000,"price_adjusted":12654.36035,"ret_adjusted_prices":0.03192,"ret_closing_prices":0.03192,"cumret_adjusted_prices":1.11418}
{"ticker":"^DJI","ref_date":"2008-04-02","price_open":12651.66992,"price_high":12696.29004,"price_low":12555.16992,"price_close":12608.91992,"volume":232760000,"price_adjusted":12608.91992,"ret_adjusted_prices":-0.00359,"ret_closing_prices":-0.00359,"cumret_adjusted_prices":1.11018}
{"ticker":"^DJI","ref_date":"2008-04-03","price_open":12605.83008,"price_high":12675.12012,"price_low":12527.75,"price_close":12626.03027,"volume":183870000,"price_adjusted":12626.03027,"ret_adjusted_prices":0.00136,"ret_closing_prices":0.00136,"cumret_adjusted_prices":1.11169}
{"ticker":"^DJI","ref_date":"2008-04-04","price_open":12626.03027,"price_high":12688.48047,"price_low":12528.16016,"price_close":12609.41992,"volume":181260000,"price_adjusted":12609.41992,"ret_adjusted_prices":-0.00132,"ret_closing_prices":-0.00132,"cumret_adjusted_prices":1.11023}
{"ticker":"^DJI","ref_date":"2008-04-07","price_open":12612.58984,"price_high":12733.66016,"price_low":12583.28027,"price_close":12612.42969,"volume":198070000,"price_adjusted":12612.42969,"ret_adjusted_prices":0.00024,"ret_closing_prices":0.00024,"cumret_adjusted_prices":1.11049}
{"ticker":"^DJI","ref_date":"2008-04-08","price_open":12602.66016,"price_high":12607.2998,"price_low":12525.7998,"price_close":12576.44043,"volume":197200000,"price_adjusted":12576.44043,"ret_adjusted_prices":-0.00285,"ret_closing_prices":-0.00285,"cumret_adjusted_prices":1.10732}
{"ticker":"^DJI","ref_date":"2008-04-09","price_open":12574.65039,"price_high":12621.5498,"price_low":12468.96973,"price_close":12527.25977,"volume":194950000,"price_adjusted":12527.25977,"ret_adjusted_prices":-0.00391,"ret_closing_prices":-0.00391,"cumret_adjusted_prices":1.10299}
{"ticker":"^DJI","ref_date":"2008-04-10","price_open":12526.78027,"price_high":12649.30957,"price_low":12497.21973,"price_close":12581.98047,"volume":227330000,"price_adjusted":12581.98047,"ret_adjusted_prices":0.00437,"ret_closing_prices":0.00437,"cumret_adjusted_prices":1.10781}
{"ticker":"^DJI","ref_date":"2008-04-11","price_open":12579.78027,"price_high":12580.26953,"price_low":12302.05957,"price_close":12325.41992,"volume":286850000,"price_adjusted":12325.41992,"ret_adjusted_prices":-0.02039,"ret_closing_prices":-0.02039,"cumret_adjusted_prices":1.08522}
{"ticker":"^DJI","ref_date":"2008-04-14","price_open":12324.76953,"price_high":12367.59961,"price_low":12280.40039,"price_close":12302.05957,"volume":216010000,"price_adjusted":12302.05957,"ret_adjusted_prices":-0.0019,"ret_closing_prices":-0.0019,"cumret_adjusted_prices":1.08317}
{"ticker":"^DJI","ref_date":"2008-04-15","price_open":12302.05957,"price_high":12387.79004,"price_low":12269.80957,"price_close":12362.46973,"volume":208950000,"price_adjusted":12362.46973,"ret_adjusted_prices":0.00491,"ret_closing_prices":0.00491,"cumret_adjusted_prices":1.08848}
{"ticker":"^DJI","ref_date":"2008-04-16","price_open":12371.50977,"price_high":12625.78027,"price_low":12371.50977,"price_close":12619.26953,"volume":269490000,"price_adjusted":12619.26953,"ret_adjusted_prices":0.02077,"ret_closing_prices":0.02077,"cumret_adjusted_prices":1.11109}
{"ticker":"^DJI","ref_date":"2008-04-17","price_open":12617.40039,"price_high":12656.55957,"price_low":12563.25,"price_close":12620.49023,"volume":217000000,"price_adjusted":12620.49023,"ret_adjusted_prices":0.0001,"ret_closing_prices":0.0001,"cumret_adjusted_prices":1.1112}
{"ticker":"^DJI","ref_date":"2008-04-18","price_open":12626.75977,"price_high":12893.98047,"price_low":12626.75977,"price_close":12849.36035,"volume":304030000,"price_adjusted":12849.36035,"ret_adjusted_prices":0.01813,"ret_closing_prices":0.01813,"cumret_adjusted_prices":1.13135}
{"ticker":"^DJI","ref_date":"2008-04-21","price_open":12850.91016,"price_high":12850.91016,"price_low":12751.16992,"price_close":12825.01953,"volume":192400000,"price_adjusted":12825.01953,"ret_adjusted_prices":-0.00189,"ret_closing_prices":-0.00189,"cumret_adjusted_prices":1.12921}
{"ticker":"^DJI","ref_date":"2008-04-22","price_open":12825.01953,"price_high":12825.25977,"price_low":12656.55957,"price_close":12720.23047,"volume":214950000,"price_adjusted":12720.23047,"ret_adjusted_prices":-0.00817,"ret_closing_prices":-0.00817,"cumret_adjusted_prices":1.11998}
{"ticker":"^DJI","ref_date":"2008-04-23","price_open":12721.4502,"price_high":12837.38965,"price_low":12703.0498,"price_close":12763.21973,"volume":244120000,"price_adjusted":12763.21973,"ret_adjusted_prices":0.00338,"ret_closing_prices":0.00338,"cumret_adjusted_prices":1.12377}
{"ticker":"^DJI","ref_date":"2008-04-24","price_open":12764.67969,"price_high":12942.25977,"price_low":12706.62988,"price_close":12848.9502,"volume":249920000,"price_adjusted":12848.9502,"ret_adjusted_prices":0.00672,"ret_closing_prices":0.00672,"cumret_adjusted_prices":1.13132}
{"ticker":"^DJI","ref_date":"2008-04-25","price_open":12848.37988,"price_high":12909.2002,"price_low":12742.78027,"price_close":12891.86035,"volume":240760000,"price_adjusted":12891.86035,"ret_adjusted_prices":0.00334,"ret_closing_prices":0.00334,"cumret_adjusted_prices":1.1351}
{"ticker":"^DJI","ref_date":"2008-04-28","price_open":12890.75977,"price_high":12938.75977,"price_low":12857.5,"price_close":12871.75,"volume":222300000,"price_adjusted":12871.75,"ret_adjusted_prices":-0.00156,"ret_closing_prices":-0.00156,"cumret_adjusted_prices":1.13333}
{"ticker":"^DJI","ref_date":"2008-04-29","price_open":12870.37012,"price_high":12889.83008,"price_low":12804.66016,"price_close":12831.94043,"volume":218020000,"price_adjusted":12831.94043,"ret_adjusted_prices":-0.00309,"ret_closing_prices":-0.00309,"cumret_adjusted_prices":1.12982}
{"ticker":"^DJI","ref_date":"2008-04-30","price_open":12831.4502,"price_high":13010,"price_low":12808.98047,"price_close":12820.12988,"volume":255070000,"price_adjusted":12820.12988,"ret_adjusted_prices":-0.00092,"ret_closing_prices":-0.00092,"cumret_adjusted_prices":1.12878}
{"ticker":"^DJI","ref_date":"2008-05-01","price_open":12818.33984,"price_high":13029.0498,"price_low":12793.09961,"price_close":13010,"volume":245480000,"price_adjusted":13010,"ret_adjusted_prices":0.01481,"ret_closing_prices":0.01481,"cumret_adjusted_prices":1.1455}
{"ticker":"^DJI","ref_date":"2008-05-02","price_open":13012.53027,"price_high":13132.45996,"price_low":12981.83008,"price_close":13058.2002,"volume":205410000,"price_adjusted":13058.2002,"ret_adjusted_prices":0.0037,"ret_closing_prices":0.0037,"cumret_adjusted_prices":1.14974}
{"ticker":"^DJI","ref_date":"2008-05-05","price_open":13056.57031,"price_high":13058.4502,"price_low":12939.74023,"price_close":12969.54004,"volume":197810000,"price_adjusted":12969.54004,"ret_adjusted_prices":-0.00679,"ret_closing_prices":-0.00679,"cumret_adjusted_prices":1.14194}
{"ticker":"^DJI","ref_date":"2008-05-06","price_open":12968.88965,"price_high":13046.15039,"price_low":12863.2002,"price_close":13020.83008,"volume":199370000,"price_adjusted":13020.83008,"ret_adjusted_prices":0.00395,"ret_closing_prices":0.00395,"cumret_adjusted_prices":1.14645}
{"ticker":"^DJI","ref_date":"2008-05-07","price_open":13010.82031,"price_high":13036.70996,"price_low":12796.19043,"price_close":12814.34961,"volume":235000000,"price_adjusted":12814.34961,"ret_adjusted_prices":-0.01586,"ret_closing_prices":-0.01586,"cumret_adjusted_prices":1.12827}
{"ticker":"^DJI","ref_date":"2008-05-08","price_open":12814.34961,"price_high":12909.86035,"price_low":12794.80957,"price_close":12866.78027,"volume":195570000,"price_adjusted":12866.78027,"ret_adjusted_prices":0.00409,"ret_closing_prices":0.00409,"cumret_adjusted_prices":1.13289}
{"ticker":"^DJI","ref_date":"2008-05-09","price_open":12860.67969,"price_high":12861.41016,"price_low":12715.01953,"price_close":12745.87988,"volume":180240000,"price_adjusted":12745.87988,"ret_adjusted_prices":-0.0094,"ret_closing_prices":-0.0094,"cumret_adjusted_prices":1.12224}
{"ticker":"^DJI","ref_date":"2008-05-12","price_open":12745.5498,"price_high":12904.16016,"price_low":12740.5,"price_close":12876.30957,"volume":198110000,"price_adjusted":12876.30957,"ret_adjusted_prices":0.01023,"ret_closing_prices":0.01023,"cumret_adjusted_prices":1.13373}
{"ticker":"^DJI","ref_date":"2008-05-13","price_open":12872.08008,"price_high":12891.37012,"price_low":12780.96973,"price_close":12832.17969,"volume":236710000,"price_adjusted":12832.17969,"ret_adjusted_prices":-0.00343,"ret_closing_prices":-0.00343,"cumret_adjusted_prices":1.12984}
{"ticker":"^DJI","ref_date":"2008-05-14","price_open":12825.12012,"price_high":12993.15039,"price_low":12825.12012,"price_close":12898.37988,"volume":206820000,"price_adjusted":12898.37988,"ret_adjusted_prices":0.00516,"ret_closing_prices":0.00516,"cumret_adjusted_prices":1.13567}
{"ticker":"^DJI","ref_date":"2008-05-15","price_open":12891.29004,"price_high":12999.5,"price_low":12854.98047,"price_close":12992.66016,"volume":217780000,"price_adjusted":12992.66016,"ret_adjusted_prices":0.00731,"ret_closing_prices":0.00731,"cumret_adjusted_prices":1.14397}
{"ticker":"^DJI","ref_date":"2008-05-16","price_open":12992.74023,"price_high":13001.94043,"price_low":12893.49023,"price_close":12986.7998,"volume":249260000,"price_adjusted":12986.7998,"ret_adjusted_prices":-0.00045,"ret_closing_prices":-0.00045,"cumret_adjusted_prices":1.14345}
{"ticker":"^DJI","ref_date":"2008-05-19","price_open":12985.41016,"price_high":13136.69043,"price_low":12963.75977,"price_close":13028.16016,"volume":193770000,"price_adjusted":13028.16016,"ret_adjusted_prices":0.00318,"ret_closing_prices":0.00318,"cumret_adjusted_prices":1.1471}
{"ticker":"^DJI","ref_date":"2008-05-20","price_open":13026.04004,"price_high":13026.04004,"price_low":12781.78027,"price_close":12828.67969,"volume":265220000,"price_adjusted":12828.67969,"ret_adjusted_prices":-0.01531,"ret_closing_prices":-0.01531,"cumret_adjusted_prices":1.12953}
{"ticker":"^DJI","ref_date":"2008-05-21","price_open":12824.94043,"price_high":12862.46973,"price_low":12573.66992,"price_close":12601.19043,"volume":265810000,"price_adjusted":12601.19043,"ret_adjusted_prices":-0.01773,"ret_closing_prices":-0.01773,"cumret_adjusted_prices":1.1095}
{"ticker":"^DJI","ref_date":"2008-05-22","price_open":12597.69043,"price_high":12669.33984,"price_low":12591.33984,"price_close":12625.62012,"volume":216360000,"price_adjusted":12625.62012,"ret_adjusted_prices":0.00194,"ret_closing_prices":0.00194,"cumret_adjusted_prices":1.11165}
{"ticker":"^DJI","ref_date":"2008-05-23","price_open":12620.90039,"price_high":12621.95996,"price_low":12460.08984,"price_close":12479.62988,"volume":190210000,"price_adjusted":12479.62988,"ret_adjusted_prices":-0.01156,"ret_closing_prices":-0.01156,"cumret_adjusted_prices":1.0988}
{"ticker":"^DJI","ref_date":"2008-05-27","price_open":12479.62988,"price_high":12572.53027,"price_low":12442.58984,"price_close":12548.34961,"volume":201530000,"price_adjusted":12548.34961,"ret_adjusted_prices":0.00551,"ret_closing_prices":0.00551,"cumret_adjusted_prices":1.10485}
{"ticker":"^DJI","ref_date":"2008-05-28","price_open":12542.90039,"price_high":12601.92969,"price_low":12495.26953,"price_close":12594.03027,"volume":213680000,"price_adjusted":12594.03027,"ret_adjusted_prices":0.00364,"ret_closing_prices":0.00364,"cumret_adjusted_prices":1.10887}
{"ticker":"^DJI","ref_date":"2008-05-29","price_open":12593.87012,"price_high":12726.66016,"price_low":12554.7002,"price_close":12646.21973,"volume":206420000,"price_adjusted":12646.21973,"ret_adjusted_prices":0.00414,"ret_closing_prices":0.00414,"cumret_adjusted_prices":1.11347}
{"ticker":"^DJI","ref_date":"2008-05-30","price_open":12647.36035,"price_high":12689.7002,"price_low":12617.40039,"price_close":12638.32031,"volume":210230000,"price_adjusted":12638.32031,"ret_adjusted_prices":-0.00062,"ret_closing_prices":-0.00062,"cumret_adjusted_prices":1.11277}
{"ticker":"^DJI","ref_date":"2008-06-02","price_open":12637.66992,"price_high":12638.08008,"price_low":12427.76953,"price_close":12503.82031,"volume":199090000,"price_adjusted":12503.82031,"ret_adjusted_prices":-0.01064,"ret_closing_prices":-0.01064,"cumret_adjusted_prices":1.10093}
{"ticker":"^DJI","ref_date":"2008-06-03","price_open":12503.2002,"price_high":12554.0498,"price_low":12342.12012,"price_close":12402.84961,"volume":227460000,"price_adjusted":12402.84961,"ret_adjusted_prices":-0.00808,"ret_closing_prices":-0.00808,"cumret_adjusted_prices":1.09204}
{"ticker":"^DJI","ref_date":"2008-06-04","price_open":12391.86035,"price_high":12496.16016,"price_low":12338.78027,"price_close":12390.48047,"volume":238590000,"price_adjusted":12390.48047,"ret_adjusted_prices":-0.001,"ret_closing_prices":-0.001,"cumret_adjusted_prices":1.09095}
{"ticker":"^DJI","ref_date":"2008-06-05","price_open":12388.80957,"price_high":12610.95996,"price_low":12388.80957,"price_close":12604.4502,"volume":236160000,"price_adjusted":12604.4502,"ret_adjusted_prices":0.01727,"ret_closing_prices":0.01727,"cumret_adjusted_prices":1.10979}
{"ticker":"^DJI","ref_date":"2008-06-06","price_open":12602.74023,"price_high":12603.07031,"price_low":12192.05957,"price_close":12209.80957,"volume":307820000,"price_adjusted":12209.80957,"ret_adjusted_prices":-0.03131,"ret_closing_prices":-0.03131,"cumret_adjusted_prices":1.07504}
{"ticker":"^DJI","ref_date":"2008-06-09","price_open":12210.12988,"price_high":12331.86035,"price_low":12195.32031,"price_close":12280.32031,"volume":266350000,"price_adjusted":12280.32031,"ret_adjusted_prices":0.00577,"ret_closing_prices":0.00577,"cumret_adjusted_prices":1.08125}
{"ticker":"^DJI","ref_date":"2008-06-10","price_open":12277.70996,"price_high":12369.23047,"price_low":12206.95996,"price_close":12289.75977,"volume":240760000,"price_adjusted":12289.75977,"ret_adjusted_prices":0.00077,"ret_closing_prices":0.00077,"cumret_adjusted_prices":1.08208}
{"ticker":"^DJI","ref_date":"2008-06-11","price_open":12286.33984,"price_high":12286.66992,"price_low":12079.12988,"price_close":12083.76953,"volume":247120000,"price_adjusted":12083.76953,"ret_adjusted_prices":-0.01676,"ret_closing_prices":-0.01676,"cumret_adjusted_prices":1.06395}
{"ticker":"^DJI","ref_date":"2008-06-12","price_open":12089.62988,"price_high":12269.24023,"price_low":12076.92969,"price_close":12141.58008,"volume":260960000,"price_adjusted":12141.58008,"ret_adjusted_prices":0.00478,"ret_closing_prices":0.00478,"cumret_adjusted_prices":1.06904}
{"ticker":"^DJI","ref_date":"2008-06-13","price_open":12144.58984,"price_high":12310.28027,"price_low":12144.58984,"price_close":12307.34961,"volume":247980000,"price_adjusted":12307.34961,"ret_adjusted_prices":0.01365,"ret_closing_prices":0.01365,"cumret_adjusted_prices":1.08363}
{"ticker":"^DJI","ref_date":"2008-06-16","price_open":12306.86035,"price_high":12319.71973,"price_low":12212.25,"price_close":12269.08008,"volume":222140000,"price_adjusted":12269.08008,"ret_adjusted_prices":-0.00311,"ret_closing_prices":-0.00311,"cumret_adjusted_prices":1.08026}
{"ticker":"^DJI","ref_date":"2008-06-17","price_open":12269.65039,"price_high":12322.82031,"price_low":12150.29004,"price_close":12160.2998,"volume":174690000,"price_adjusted":12160.2998,"ret_adjusted_prices":-0.00887,"ret_closing_prices":-0.00887,"cumret_adjusted_prices":1.07068}
{"ticker":"^DJI","ref_date":"2008-06-18","price_open":12158.67969,"price_high":12158.67969,"price_low":11993.63965,"price_close":12029.05957,"volume":212900000,"price_adjusted":12029.05957,"ret_adjusted_prices":-0.01079,"ret_closing_prices":-0.01079,"cumret_adjusted_prices":1.05913}
{"ticker":"^DJI","ref_date":"2008-06-19","price_open":12029.05957,"price_high":12114.79004,"price_low":11978.33008,"price_close":12063.08984,"volume":230920000,"price_adjusted":12063.08984,"ret_adjusted_prices":0.00283,"ret_closing_prices":0.00283,"cumret_adjusted_prices":1.06212}
{"ticker":"^DJI","ref_date":"2008-06-20","price_open":12062.19043,"price_high":12062.19043,"price_low":11818.83008,"price_close":11842.69043,"volume":429700000,"price_adjusted":11842.69043,"ret_adjusted_prices":-0.01827,"ret_closing_prices":-0.01827,"cumret_adjusted_prices":1.04272}
{"ticker":"^DJI","ref_date":"2008-06-23","price_open":11843.83008,"price_high":11986.95996,"price_low":11731.05957,"price_close":11842.36035,"volume":182870000,"price_adjusted":11842.36035,"ret_adjusted_prices":-0.00003,"ret_closing_prices":-0.00003,"cumret_adjusted_prices":1.04269}
{"ticker":"^DJI","ref_date":"2008-06-24","price_open":11842.36035,"price_high":11904.32031,"price_low":11725.51953,"price_close":11807.42969,"volume":225270000,"price_adjusted":11807.42969,"ret_adjusted_prices":-0.00295,"ret_closing_prices":-0.00295,"cumret_adjusted_prices":1.03961}
{"ticker":"^DJI","ref_date":"2008-06-25","price_open":11805.30957,"price_high":11924.19043,"price_low":11789.36035,"price_close":11811.83008,"volume":236160000,"price_adjusted":11811.83008,"ret_adjusted_prices":0.00037,"ret_closing_prices":0.00037,"cumret_adjusted_prices":1.04}
{"ticker":"^DJI","ref_date":"2008-06-26","price_open":11808.57031,"price_high":11808.73047,"price_low":11453.41992,"price_close":11453.41992,"volume":302550000,"price_adjusted":11453.41992,"ret_adjusted_prices":-0.03034,"ret_closing_prices":-0.03034,"cumret_adjusted_prices":1.00844}
{"ticker":"^DJI","ref_date":"2008-06-27","price_open":11452.84961,"price_high":11485.25,"price_low":11297.99023,"price_close":11346.50977,"volume":338250000,"price_adjusted":11346.50977,"ret_adjusted_prices":-0.00933,"ret_closing_prices":-0.00933,"cumret_adjusted_prices":0.99903}
{"ticker":"^DJI","ref_date":"2008-06-30","price_open":11345.7002,"price_high":11437.2998,"price_low":11287.55957,"price_close":11350.00977,"volume":282210000,"price_adjusted":11350.00977,"ret_adjusted_prices":0.00031,"ret_closing_prices":0.00031,"cumret_adjusted_prices":0.99934}
{"ticker":"^DJI","ref_date":"2008-07-01","price_open":11344.63965,"price_high":11407.90039,"price_low":11183.42969,"price_close":11382.25977,"volume":299590000,"price_adjusted":11382.25977,"ret_adjusted_prices":0.00284,"ret_closing_prices":0.00284,"cumret_adjusted_prices":1.00218}
{"ticker":"^DJI","ref_date":"2008-07-02","price_open":11382.33984,"price_high":11434.12012,"price_low":11214.37012,"price_close":11215.50977,"volume":230690000,"price_adjusted":11215.50977,"ret_adjusted_prices":-0.01465,"ret_closing_prices":-0.01465,"cumret_adjusted_prices":0.9875}
{"ticker":"^DJI","ref_date":"2008-07-03","price_open":11216,"price_high":11337.48047,"price_low":11157.20996,"price_close":11288.54004,"volume":176910000,"price_adjusted":11288.54004,"ret_adjusted_prices":0.00651,"ret_closing_prices":0.00651,"cumret_adjusted_prices":0.99393}
{"ticker":"^DJI","ref_date":"2008-07-07","price_open":11289.19043,"price_high":11399.11035,"price_low":11120.74023,"price_close":11231.95996,"volume":248240000,"price_adjusted":11231.95996,"ret_adjusted_prices":-0.00501,"ret_closing_prices":-0.00501,"cumret_adjusted_prices":0.98895}
{"ticker":"^DJI","ref_date":"2008-07-08","price_open":11225.03027,"price_high":11391.12988,"price_low":11174.87988,"price_close":11384.20996,"volume":271500000,"price_adjusted":11384.20996,"ret_adjusted_prices":0.01356,"ret_closing_prices":0.01356,"cumret_adjusted_prices":1.00235}
{"ticker":"^DJI","ref_date":"2008-07-09","price_open":11381.92969,"price_high":11418.24023,"price_low":11141.99023,"price_close":11147.44043,"volume":227100000,"price_adjusted":11147.44043,"ret_adjusted_prices":-0.0208,"ret_closing_prices":-0.0208,"cumret_adjusted_prices":0.9815}
{"ticker":"^DJI","ref_date":"2008-07-10","price_open":11148.00977,"price_high":11270.2998,"price_low":11086.9502,"price_close":11229.01953,"volume":248010000,"price_adjusted":11229.01953,"ret_adjusted_prices":0.00732,"ret_closing_prices":0.00732,"cumret_adjusted_prices":0.98869}
{"ticker":"^DJI","ref_date":"2008-07-11","price_open":11226.16992,"price_high":11241.07031,"price_low":10977.67969,"price_close":11100.54004,"volume":275010000,"price_adjusted":11100.54004,"ret_adjusted_prices":-0.01144,"ret_closing_prices":-0.01144,"cumret_adjusted_prices":0.97737}
{"ticker":"^DJI","ref_date":"2008-07-14","price_open":11103.63965,"price_high":11239.04004,"price_low":11003.65039,"price_close":11055.19043,"volume":205360000,"price_adjusted":11055.19043,"ret_adjusted_prices":-0.00409,"ret_closing_prices":-0.00409,"cumret_adjusted_prices":0.97338}
{"ticker":"^DJI","ref_date":"2008-07-15","price_open":11050.7998,"price_high":11123.66992,"price_low":10827.70996,"price_close":10962.54004,"volume":331390000,"price_adjusted":10962.54004,"ret_adjusted_prices":-0.00838,"ret_closing_prices":-0.00838,"cumret_adjusted_prices":0.96522}
{"ticker":"^DJI","ref_date":"2008-07-16","price_open":10961.88965,"price_high":11244.16992,"price_low":10918.33008,"price_close":11239.28027,"volume":307590000,"price_adjusted":11239.28027,"ret_adjusted_prices":0.02524,"ret_closing_prices":0.02524,"cumret_adjusted_prices":0.98959}
{"ticker":"^DJI","ref_date":"2008-07-17","price_open":11238.38965,"price_high":11446.66016,"price_low":11209.55957,"price_close":11446.66016,"volume":335260000,"price_adjusted":11446.66016,"ret_adjusted_prices":0.01845,"ret_closing_prices":0.01845,"cumret_adjusted_prices":1.00785}
{"ticker":"^DJI","ref_date":"2008-07-18","price_open":11436.55957,"price_high":11510.82031,"price_low":11381.92969,"price_close":11496.57031,"volume":378610000,"price_adjusted":11496.57031,"ret_adjusted_prices":0.00436,"ret_closing_prices":0.00436,"cumret_adjusted_prices":1.01224}
{"ticker":"^DJI","ref_date":"2008-07-21","price_open":11495.01953,"price_high":11559.66992,"price_low":11423.94043,"price_close":11467.33984,"volume":212850000,"price_adjusted":11467.33984,"ret_adjusted_prices":-0.00254,"ret_closing_prices":-0.00254,"cumret_adjusted_prices":1.00967}
{"ticker":"^DJI","ref_date":"2008-07-22","price_open":11457.90039,"price_high":11616.66016,"price_low":11387.38965,"price_close":11602.5,"volume":273690000,"price_adjusted":11602.5,"ret_adjusted_prices":0.01179,"ret_closing_prices":0.01179,"cumret_adjusted_prices":1.02157}
{"ticker":"^DJI","ref_date":"2008-07-23","price_open":11603.38965,"price_high":11698.16992,"price_low":11558.29004,"price_close":11632.37988,"volume":264520000,"price_adjusted":11632.37988,"ret_adjusted_prices":0.00258,"ret_closing_prices":0.00258,"cumret_adjusted_prices":1.0242}
{"ticker":"^DJI","ref_date":"2008-07-24","price_open":11630.33984,"price_high":11634.49023,"price_low":11345.37012,"price_close":11349.28027,"volume":241140000,"price_adjusted":11349.28027,"ret_adjusted_prices":-0.02434,"ret_closing_prices":-0.02434,"cumret_adjusted_prices":0.99928}
{"ticker":"^DJI","ref_date":"2008-07-25","price_open":11341.13965,"price_high":11443.80957,"price_low":11325.09961,"price_close":11370.69043,"volume":190920000,"price_adjusted":11370.69043,"ret_adjusted_prices":0.00189,"ret_closing_prices":0.00189,"cumret_adjusted_prices":1.00116}
{"ticker":"^DJI","ref_date":"2008-07-28","price_open":11369.46973,"price_high":11369.5498,"price_low":11125.12988,"price_close":11131.08008,"volume":197550000,"price_adjusted":11131.08008,"ret_adjusted_prices":-0.02107,"ret_closing_prices":-0.02107,"cumret_adjusted_prices":0.98006}
{"ticker":"^DJI","ref_date":"2008-07-29","price_open":11133.44043,"price_high":11398.37988,"price_low":11128.05957,"price_close":11397.55957,"volume":206930000,"price_adjusted":11397.55957,"ret_adjusted_prices":0.02394,"ret_closing_prices":0.02394,"cumret_adjusted_prices":1.00353}
{"ticker":"^DJI","ref_date":"2008-07-30","price_open":11397.55957,"price_high":11586.62012,"price_low":11397.55957,"price_close":11583.69043,"volume":208520000,"price_adjusted":11583.69043,"ret_adjusted_prices":0.01633,"ret_closing_prices":0.01633,"cumret_adjusted_prices":1.01991}
{"ticker":"^DJI","ref_date":"2008-07-31","price_open":11577.99023,"price_high":11578.88965,"price_low":11363.69043,"price_close":11378.01953,"volume":220200000,"price_adjusted":11378.01953,"ret_adjusted_prices":-0.01776,"ret_closing_prices":-0.01776,"cumret_adjusted_prices":1.00181}
{"ticker":"^DJI","ref_date":"2008-08-01","price_open":11379.88965,"price_high":11425.73047,"price_low":11267.0498,"price_close":11326.32031,"volume":189700000,"price_adjusted":11326.32031,"ret_adjusted_prices":-0.00454,"ret_closing_prices":-0.00454,"cumret_adjusted_prices":0.99725}
{"ticker":"^DJI","ref_date":"2008-08-04","price_open":11326.32031,"price_high":11382.16992,"price_low":11221.53027,"price_close":11284.15039,"volume":170250000,"price_adjusted":11284.15039,"ret_adjusted_prices":-0.00372,"ret_closing_prices":-0.00372,"cumret_adjusted_prices":0.99354}
{"ticker":"^DJI","ref_date":"2008-08-05","price_open":11286.01953,"price_high":11615.92969,"price_low":11286.01953,"price_close":11615.76953,"volume":234990000,"price_adjusted":11615.76953,"ret_adjusted_prices":0.02939,"ret_closing_prices":0.02939,"cumret_adjusted_prices":1.02274}
{"ticker":"^DJI","ref_date":"2008-08-06","price_open":11603.63965,"price_high":11685.45996,"price_low":11521.32031,"price_close":11656.07031,"volume":180060000,"price_adjusted":11656.07031,"ret_adjusted_prices":0.00347,"ret_closing_prices":0.00347,"cumret_adjusted_prices":1.02629}
{"ticker":"^DJI","ref_date":"2008-08-07","price_open":11655.41992,"price_high":11655.58008,"price_low":11416.7002,"price_close":11431.42969,"volume":229610000,"price_adjusted":11431.42969,"ret_adjusted_prices":-0.01927,"ret_closing_prices":-0.01927,"cumret_adjusted_prices":1.00651}
{"ticker":"^DJI","ref_date":"2008-08-08","price_open":11432.08984,"price_high":11759.95996,"price_low":11388.04004,"price_close":11734.32031,"volume":212830000,"price_adjusted":11734.32031,"ret_adjusted_prices":0.0265,"ret_closing_prices":0.0265,"cumret_adjusted_prices":1.03318}
{"ticker":"^DJI","ref_date":"2008-08-11","price_open":11729.66992,"price_high":11867.11035,"price_low":11675.53027,"price_close":11782.34961,"volume":183190000,"price_adjusted":11782.34961,"ret_adjusted_prices":0.00409,"ret_closing_prices":0.00409,"cumret_adjusted_prices":1.03741}
{"ticker":"^DJI","ref_date":"2008-08-12","price_open":11781.7002,"price_high":11782.34961,"price_low":11601.51953,"price_close":11642.46973,"volume":173590000,"price_adjusted":11642.46973,"ret_adjusted_prices":-0.01187,"ret_closing_prices":-0.01187,"cumret_adjusted_prices":1.02509}
{"ticker":"^DJI","ref_date":"2008-08-13","price_open":11632.80957,"price_high":11633.78027,"price_low":11453.33984,"price_close":11532.95996,"volume":182550000,"price_adjusted":11532.95996,"ret_adjusted_prices":-0.00941,"ret_closing_prices":-0.00941,"cumret_adjusted_prices":1.01545}
{"ticker":"^DJI","ref_date":"2008-08-14","price_open":11532.07031,"price_high":11718.28027,"price_low":11450.88965,"price_close":11615.92969,"volume":159790000,"price_adjusted":11615.92969,"ret_adjusted_prices":0.00719,"ret_closing_prices":0.00719,"cumret_adjusted_prices":1.02275}
{"ticker":"^DJI","ref_date":"2008-08-15","price_open":11611.20996,"price_high":11709.88965,"price_low":11599.73047,"price_close":11659.90039,"volume":215040000,"price_adjusted":11659.90039,"ret_adjusted_prices":0.00379,"ret_closing_prices":0.00379,"cumret_adjusted_prices":1.02662}
{"ticker":"^DJI","ref_date":"2008-08-18","price_open":11659.65039,"price_high":11690.42969,"price_low":11434.12012,"price_close":11479.38965,"volume":156290000,"price_adjusted":11479.38965,"ret_adjusted_prices":-0.01548,"ret_closing_prices":-0.01548,"cumret_adjusted_prices":1.01073}
{"ticker":"^DJI","ref_date":"2008-08-19","price_open":11478.08984,"price_high":11478.16992,"price_low":11318.5,"price_close":11348.5498,"volume":171580000,"price_adjusted":11348.5498,"ret_adjusted_prices":-0.0114,"ret_closing_prices":-0.0114,"cumret_adjusted_prices":0.99921}
{"ticker":"^DJI","ref_date":"2008-08-20","price_open":11345.94043,"price_high":11454.15039,"price_low":11290.58008,"price_close":11417.42969,"volume":144880000,"price_adjusted":11417.42969,"ret_adjusted_prices":0.00607,"ret_closing_prices":0.00607,"cumret_adjusted_prices":1.00528}
{"ticker":"^DJI","ref_date":"2008-08-21","price_open":11415.23047,"price_high":11476.20996,"price_low":11315.57031,"price_close":11430.20996,"volume":130020000,"price_adjusted":11430.20996,"ret_adjusted_prices":0.00112,"ret_closing_prices":0.00112,"cumret_adjusted_prices":1.0064}
{"ticker":"^DJI","ref_date":"2008-08-22","price_open":11426.79004,"price_high":11632.12988,"price_low":11426.79004,"price_close":11628.05957,"volume":138790000,"price_adjusted":11628.05957,"ret_adjusted_prices":0.01731,"ret_closing_prices":0.01731,"cumret_adjusted_prices":1.02382}
{"ticker":"^DJI","ref_date":"2008-08-25","price_open":11626.19043,"price_high":11626.26953,"price_low":11362.62988,"price_close":11386.25,"volume":148610000,"price_adjusted":11386.25,"ret_adjusted_prices":-0.0208,"ret_closing_prices":-0.0208,"cumret_adjusted_prices":1.00253}
{"ticker":"^DJI","ref_date":"2008-08-26","price_open":11383.55957,"price_high":11436.24023,"price_low":11340.41016,"price_close":11412.87012,"volume":119800000,"price_adjusted":11412.87012,"ret_adjusted_prices":0.00234,"ret_closing_prices":0.00234,"cumret_adjusted_prices":1.00487}
{"ticker":"^DJI","ref_date":"2008-08-27","price_open":11412.45996,"price_high":11554.45996,"price_low":11381.76953,"price_close":11502.50977,"volume":120580000,"price_adjusted":11502.50977,"ret_adjusted_prices":0.00785,"ret_closing_prices":0.00785,"cumret_adjusted_prices":1.01277}
{"ticker":"^DJI","ref_date":"2008-08-28","price_open":11499.87012,"price_high":11715.17969,"price_low":11499.79004,"price_close":11715.17969,"volume":149150000,"price_adjusted":11715.17969,"ret_adjusted_prices":0.01849,"ret_closing_prices":0.01849,"cumret_adjusted_prices":1.03149}
{"ticker":"^DJI","ref_date":"2008-08-29","price_open":11713.23047,"price_high":11713.23047,"price_low":11543.38965,"price_close":11543.95996,"volume":166910000,"price_adjusted":11543.95996,"ret_adjusted_prices":-0.01462,"ret_closing_prices":-0.01462,"cumret_adjusted_prices":1.01642}
{"ticker":"^DJI","ref_date":"2008-09-02","price_open":11545.62988,"price_high":11790.16992,"price_low":11471.90039,"price_close":11516.91992,"volume":177090000,"price_adjusted":11516.91992,"ret_adjusted_prices":-0.00234,"ret_closing_prices":-0.00234,"cumret_adjusted_prices":1.01404}
{"ticker":"^DJI","ref_date":"2008-09-03","price_open":11506.00977,"price_high":11554.37988,"price_low":11416.53027,"price_close":11532.87988,"volume":174250000,"price_adjusted":11532.87988,"ret_adjusted_prices":0.00139,"ret_closing_prices":0.00139,"cumret_adjusted_prices":1.01544}
{"ticker":"^DJI","ref_date":"2008-09-04","price_open":11532.48047,"price_high":11532.48047,"price_low":11176.01953,"price_close":11188.23047,"volume":229200000,"price_adjusted":11188.23047,"ret_adjusted_prices":-0.02988,"ret_closing_prices":-0.02988,"cumret_adjusted_prices":0.9851}
{"ticker":"^DJI","ref_date":"2008-09-05","price_open":11185.62988,"price_high":11245.15039,"price_low":11037.84961,"price_close":11220.95996,"volume":198300000,"price_adjusted":11220.95996,"ret_adjusted_prices":0.00293,"ret_closing_prices":0.00293,"cumret_adjusted_prices":0.98798}
{"ticker":"^DJI","ref_date":"2008-09-08","price_open":11224.87012,"price_high":11570.66016,"price_low":11224.79004,"price_close":11510.74023,"volume":273000000,"price_adjusted":11510.74023,"ret_adjusted_prices":0.02582,"ret_closing_prices":0.02582,"cumret_adjusted_prices":1.01349}
{"ticker":"^DJI","ref_date":"2008-09-09","price_open":11514.73047,"price_high":11577.5,"price_low":11230.73047,"price_close":11230.73047,"volume":257300000,"price_adjusted":11230.73047,"ret_adjusted_prices":-0.02433,"ret_closing_prices":-0.02433,"cumret_adjusted_prices":0.98884}
{"ticker":"^DJI","ref_date":"2008-09-10","price_open":11233.91016,"price_high":11380.62988,"price_low":11215.25977,"price_close":11268.91992,"volume":214260000,"price_adjusted":11268.91992,"ret_adjusted_prices":0.0034,"ret_closing_prices":0.0034,"cumret_adjusted_prices":0.9922}
{"ticker":"^DJI","ref_date":"2008-09-11","price_open":11264.44043,"price_high":11445.67969,"price_low":11098.66992,"price_close":11433.70996,"volume":247820000,"price_adjusted":11433.70996,"ret_adjusted_prices":0.01462,"ret_closing_prices":0.01462,"cumret_adjusted_prices":1.00671}
{"ticker":"^DJI","ref_date":"2008-09-12","price_open":11429.32031,"price_high":11459.92969,"price_low":11280.40039,"price_close":11421.99023,"volume":238890000,"price_adjusted":11421.99023,"ret_adjusted_prices":-0.00103,"ret_closing_prices":-0.00103,"cumret_adjusted_prices":1.00568}
{"ticker":"^DJI","ref_date":"2008-09-15","price_open":11416.37012,"price_high":11416.4502,"price_low":10917.50977,"price_close":10917.50977,"volume":432970000,"price_adjusted":10917.50977,"ret_adjusted_prices":-0.04417,"ret_closing_prices":-0.04417,"cumret_adjusted_prices":0.96126}
{"ticker":"^DJI","ref_date":"2008-09-16","price_open":10905.62012,"price_high":11093.21973,"price_low":10742.7002,"price_close":11059.01953,"volume":494760000,"price_adjusted":11059.01953,"ret_adjusted_prices":0.01296,"ret_closing_prices":0.01296,"cumret_adjusted_prices":0.97372}
{"ticker":"^DJI","ref_date":"2008-09-17","price_open":11056.58008,"price_high":11057.30957,"price_low":10595.90039,"price_close":10609.66016,"volume":463200000,"price_adjusted":10609.66016,"ret_adjusted_prices":-0.04063,"ret_closing_prices":-0.04063,"cumret_adjusted_prices":0.93415}
{"ticker":"^DJI","ref_date":"2008-09-18","price_open":10609.00977,"price_high":11076.44043,"price_low":10459.44043,"price_close":11019.69043,"volume":488060000,"price_adjusted":11019.69043,"ret_adjusted_prices":0.03865,"ret_closing_prices":0.03865,"cumret_adjusted_prices":0.97026}
{"ticker":"^DJI","ref_date":"2008-09-19","price_open":11027.50977,"price_high":11483.0498,"price_low":11026.7002,"price_close":11388.44043,"volume":655110000,"price_adjusted":11388.44043,"ret_adjusted_prices":0.03346,"ret_closing_prices":0.03346,"cumret_adjusted_prices":1.00272}
{"ticker":"^DJI","ref_date":"2008-09-22","price_open":11394.41992,"price_high":11394.58008,"price_low":10992.2002,"price_close":11015.69043,"volume":213210000,"price_adjusted":11015.69043,"ret_adjusted_prices":-0.03273,"ret_closing_prices":-0.03273,"cumret_adjusted_prices":0.9699}
{"ticker":"^DJI","ref_date":"2008-09-23","price_open":11015.69043,"price_high":11143.20996,"price_low":10833.94043,"price_close":10854.16992,"volume":204480000,"price_adjusted":10854.16992,"ret_adjusted_prices":-0.01466,"ret_closing_prices":-0.01466,"cumret_adjusted_prices":0.95568}
{"ticker":"^DJI","ref_date":"2008-09-24","price_open":10850.01953,"price_high":10928.40039,"price_low":10753.57031,"price_close":10825.16992,"volume":183630000,"price_adjusted":10825.16992,"ret_adjusted_prices":-0.00267,"ret_closing_prices":-0.00267,"cumret_adjusted_prices":0.95313}
{"ticker":"^DJI","ref_date":"2008-09-25","price_open":10827.16992,"price_high":11129.19043,"price_low":10827.00977,"price_close":11022.05957,"volume":218530000,"price_adjusted":11022.05957,"ret_adjusted_prices":0.01819,"ret_closing_prices":0.01819,"cumret_adjusted_prices":0.97046}
{"ticker":"^DJI","ref_date":"2008-09-26","price_open":11019.04004,"price_high":11168.05957,"price_low":10868.82031,"price_close":11143.12988,"volume":232560000,"price_adjusted":11143.12988,"ret_adjusted_prices":0.01098,"ret_closing_prices":0.01098,"cumret_adjusted_prices":0.98112}
{"ticker":"^DJI","ref_date":"2008-09-29","price_open":11139.62012,"price_high":11139.94043,"price_low":10365.4502,"price_close":10365.4502,"volume":385940000,"price_adjusted":10365.4502,"ret_adjusted_prices":-0.06979,"ret_closing_prices":-0.06979,"cumret_adjusted_prices":0.91265}
{"ticker":"^DJI","ref_date":"2008-09-30","price_open":10371.58008,"price_high":10868.90039,"price_low":10371.41992,"price_close":10850.66016,"volume":319770000,"price_adjusted":10850.66016,"ret_adjusted_prices":0.04681,"ret_closing_prices":0.04681,"cumret_adjusted_prices":0.95537}
{"ticker":"^DJI","ref_date":"2008-10-01","price_open":10847.40039,"price_high":10882.51953,"price_low":10631.9502,"price_close":10831.07031,"volume":256670000,"price_adjusted":10831.07031,"ret_adjusted_prices":-0.00181,"ret_closing_prices":-0.00181,"cumret_adjusted_prices":0.95365}
{"ticker":"^DJI","ref_date":"2008-10-02","price_open":10825.54004,"price_high":10825.54004,"price_low":10439.51953,"price_close":10482.84961,"volume":395330000,"price_adjusted":10482.84961,"ret_adjusted_prices":-0.03215,"ret_closing_prices":-0.03215,"cumret_adjusted_prices":0.92299}
{"ticker":"^DJI","ref_date":"2008-10-03","price_open":10483.95996,"price_high":10796.25977,"price_low":10310.25,"price_close":10325.37988,"volume":299690000,"price_adjusted":10325.37988,"ret_adjusted_prices":-0.01502,"ret_closing_prices":-0.01502,"cumret_adjusted_prices":0.90912}
{"ticker":"^DJI","ref_date":"2008-10-06","price_open":10322.51953,"price_high":10322.75977,"price_low":9525.32031,"price_close":9955.5,"volume":391460000,"price_adjusted":9955.5,"ret_adjusted_prices":-0.03582,"ret_closing_prices":-0.03582,"cumret_adjusted_prices":0.87656}
{"ticker":"^DJI","ref_date":"2008-10-07","price_open":9955.41992,"price_high":10124.03027,"price_low":9436.66992,"price_close":9447.11035,"volume":362520000,"price_adjusted":9447.11035,"ret_adjusted_prices":-0.05107,"ret_closing_prices":-0.05107,"cumret_adjusted_prices":0.83179}
{"ticker":"^DJI","ref_date":"2008-10-08","price_open":9437.23047,"price_high":9628.07031,"price_low":9194.78027,"price_close":9258.09961,"volume":479270000,"price_adjusted":9258.09961,"ret_adjusted_prices":-0.02001,"ret_closing_prices":-0.02001,"cumret_adjusted_prices":0.81515}
{"ticker":"^DJI","ref_date":"2008-10-09","price_open":9261.69043,"price_high":9448.13965,"price_low":8579.19043,"price_close":8579.19043,"volume":436740000,"price_adjusted":8579.19043,"ret_adjusted_prices":-0.07333,"ret_closing_prices":-0.07333,"cumret_adjusted_prices":0.75538}
{"ticker":"^DJI","ref_date":"2008-10-10","price_open":8568.66992,"price_high":8901.28027,"price_low":7882.50977,"price_close":8451.19043,"volume":674920000,"price_adjusted":8451.19043,"ret_adjusted_prices":-0.01492,"ret_closing_prices":-0.01492,"cumret_adjusted_prices":0.74411}
{"ticker":"^DJI","ref_date":"2008-10-13","price_open":8462.41992,"price_high":9427.99023,"price_low":8462.17969,"price_close":9387.61035,"volume":399290000,"price_adjusted":9387.61035,"ret_adjusted_prices":0.1108,"ret_closing_prices":0.1108,"cumret_adjusted_prices":0.82656}
{"ticker":"^DJI","ref_date":"2008-10-14","price_open":9388.96973,"price_high":9794.37012,"price_low":9085.42969,"price_close":9310.99023,"volume":412740000,"price_adjusted":9310.99023,"ret_adjusted_prices":-0.00816,"ret_closing_prices":-0.00816,"cumret_adjusted_prices":0.81981}
{"ticker":"^DJI","ref_date":"2008-10-15","price_open":9301.91016,"price_high":9308.75977,"price_low":8530.12012,"price_close":8577.91016,"volume":374350000,"price_adjusted":8577.91016,"ret_adjusted_prices":-0.07873,"ret_closing_prices":-0.07873,"cumret_adjusted_prices":0.75526}
{"ticker":"^DJI","ref_date":"2008-10-16","price_open":8577.04004,"price_high":9013.26953,"price_low":8197.66992,"price_close":8979.25977,"volume":422450000,"price_adjusted":8979.25977,"ret_adjusted_prices":0.04679,"ret_closing_prices":0.04679,"cumret_adjusted_prices":0.7906}
{"ticker":"^DJI","ref_date":"2008-10-17","price_open":8975.34961,"price_high":9281.12012,"price_low":8718.25,"price_close":8852.21973,"volume":360600000,"price_adjusted":8852.21973,"ret_adjusted_prices":-0.01415,"ret_closing_prices":-0.01415,"cumret_adjusted_prices":0.77942}
{"ticker":"^DJI","ref_date":"2008-10-20","price_open":8852.2998,"price_high":9266.62988,"price_low":8852.21973,"price_close":9265.42969,"volume":241400000,"price_adjusted":9265.42969,"ret_adjusted_prices":0.04668,"ret_closing_prices":0.04668,"cumret_adjusted_prices":0.8158}
{"ticker":"^DJI","ref_date":"2008-10-21","price_open":9262.7998,"price_high":9284.5498,"price_low":9004.26953,"price_close":9033.66016,"volume":231160000,"price_adjusted":9033.66016,"ret_adjusted_prices":-0.02501,"ret_closing_prices":-0.02501,"cumret_adjusted_prices":0.79539}
{"ticker":"^DJI","ref_date":"2008-10-22","price_open":9027.83984,"price_high":9027.83984,"price_low":8335.2998,"price_close":8519.20996,"volume":348840000,"price_adjusted":8519.20996,"ret_adjusted_prices":-0.05695,"ret_closing_prices":-0.05695,"cumret_adjusted_prices":0.75009}
{"ticker":"^DJI","ref_date":"2008-10-23","price_open":8519.76953,"price_high":8795.99023,"price_low":8243.5498,"price_close":8691.25,"volume":340740000,"price_adjusted":8691.25,"ret_adjusted_prices":0.02019,"ret_closing_prices":0.02019,"cumret_adjusted_prices":0.76524}
{"ticker":"^DJI","ref_date":"2008-10-24","price_open":8683.20996,"price_high":8683.20996,"price_low":8187.47998,"price_close":8378.9502,"volume":335680000,"price_adjusted":8378.9502,"ret_adjusted_prices":-0.03593,"ret_closing_prices":-0.03593,"cumret_adjusted_prices":0.73775}
{"ticker":"^DJI","ref_date":"2008-10-27","price_open":8375.91992,"price_high":8599.09961,"price_low":8143.58984,"price_close":8175.77002,"volume":281180000,"price_adjusted":8175.77002,"ret_adjusted_prices":-0.02425,"ret_closing_prices":-0.02425,"cumret_adjusted_prices":0.71986}
{"ticker":"^DJI","ref_date":"2008-10-28","price_open":8178.72021,"price_high":9082.08008,"price_low":8174.72998,"price_close":9065.12012,"volume":372160000,"price_adjusted":9065.12012,"ret_adjusted_prices":0.10878,"ret_closing_prices":0.10878,"cumret_adjusted_prices":0.79816}
{"ticker":"^DJI","ref_date":"2008-10-29","price_open":9062.33008,"price_high":9363.32031,"price_low":8890.29004,"price_close":8990.95996,"volume":316230000,"price_adjusted":8990.95996,"ret_adjusted_prices":-0.00818,"ret_closing_prices":-0.00818,"cumret_adjusted_prices":0.79163}
{"ticker":"^DJI","ref_date":"2008-10-30","price_open":9004.66016,"price_high":9266.46973,"price_low":8976.87012,"price_close":9180.69043,"volume":267210000,"price_adjusted":9180.69043,"ret_adjusted_prices":0.0211,"ret_closing_prices":0.0211,"cumret_adjusted_prices":0.80834}
{"ticker":"^DJI","ref_date":"2008-10-31","price_open":9179.08984,"price_high":9454.36035,"price_low":9119.2002,"price_close":9325.00977,"volume":310950000,"price_adjusted":9325.00977,"ret_adjusted_prices":0.01572,"ret_closing_prices":0.01572,"cumret_adjusted_prices":0.82104}
{"ticker":"^DJI","ref_date":"2008-11-03","price_open":9326.04004,"price_high":9410.5498,"price_low":9255.48047,"price_close":9319.83008,"volume":180970000,"price_adjusted":9319.83008,"ret_adjusted_prices":-0.00056,"ret_closing_prices":-0.00056,"cumret_adjusted_prices":0.82059}
{"ticker":"^DJI","ref_date":"2008-11-04","price_open":9323.88965,"price_high":9653.9502,"price_low":9323.88965,"price_close":9625.28027,"volume":254930000,"price_adjusted":9625.28027,"ret_adjusted_prices":0.03277,"ret_closing_prices":0.03277,"cumret_adjusted_prices":0.84748}
{"ticker":"^DJI","ref_date":"2008-11-05","price_open":9616.59961,"price_high":9616.59961,"price_low":9111.46973,"price_close":9139.26953,"volume":264640000,"price_adjusted":9139.26953,"ret_adjusted_prices":-0.05049,"ret_closing_prices":-0.05049,"cumret_adjusted_prices":0.80469}
{"ticker":"^DJI","ref_date":"2008-11-06","price_open":9134.00977,"price_high":9155.44043,"price_low":8637.16992,"price_close":8695.79004,"volume":344350000,"price_adjusted":8695.79004,"ret_adjusted_prices":-0.04852,"ret_closing_prices":-0.04852,"cumret_adjusted_prices":0.76564}
{"ticker":"^DJI","ref_date":"2008-11-07","price_open":8696.03027,"price_high":8961.57031,"price_low":8696.03027,"price_close":8943.80957,"volume":246300000,"price_adjusted":8943.80957,"ret_adjusted_prices":0.02852,"ret_closing_prices":0.02852,"cumret_adjusted_prices":0.78748}
{"ticker":"^DJI","ref_date":"2008-11-10","price_open":8946.59961,"price_high":9159.58008,"price_low":8760.45996,"price_close":8870.54004,"volume":221230000,"price_adjusted":8870.54004,"ret_adjusted_prices":-0.00819,"ret_closing_prices":-0.00819,"cumret_adjusted_prices":0.78103}
{"ticker":"^DJI","ref_date":"2008-11-11","price_open":8864.32031,"price_high":8867.91016,"price_low":8560.70996,"price_close":8693.95996,"volume":257270000,"price_adjusted":8693.95996,"ret_adjusted_prices":-0.01991,"ret_closing_prices":-0.01991,"cumret_adjusted_prices":0.76548}
{"ticker":"^DJI","ref_date":"2008-11-12","price_open":8684.51953,"price_high":8684.59961,"price_low":8265.29004,"price_close":8282.66016,"volume":314660000,"price_adjusted":8282.66016,"ret_adjusted_prices":-0.04731,"ret_closing_prices":-0.04731,"cumret_adjusted_prices":0.72927}
{"ticker":"^DJI","ref_date":"2008-11-13","price_open":8281.13965,"price_high":8876.58984,"price_low":7965.41992,"price_close":8835.25,"volume":476600000,"price_adjusted":8835.25,"ret_adjusted_prices":0.06672,"ret_closing_prices":0.06672,"cumret_adjusted_prices":0.77792}
{"ticker":"^DJI","ref_date":"2008-11-14","price_open":8822.19043,"price_high":8923.17969,"price_low":8469.99023,"price_close":8497.30957,"volume":304370000,"price_adjusted":8497.30957,"ret_adjusted_prices":-0.03825,"ret_closing_prices":-0.03825,"cumret_adjusted_prices":0.74817}
{"ticker":"^DJI","ref_date":"2008-11-17","price_open":8494.83984,"price_high":8571.2998,"price_low":8246.88965,"price_close":8273.58008,"volume":278220000,"price_adjusted":8273.58008,"ret_adjusted_prices":-0.02633,"ret_closing_prices":-0.02633,"cumret_adjusted_prices":0.72847}
{"ticker":"^DJI","ref_date":"2008-11-18","price_open":8273.33984,"price_high":8477.9502,"price_low":8105.43994,"price_close":8424.75,"volume":366390000,"price_adjusted":8424.75,"ret_adjusted_prices":0.01827,"ret_closing_prices":0.01827,"cumret_adjusted_prices":0.74178}
{"ticker":"^DJI","ref_date":"2008-11-19","price_open":8420.69043,"price_high":8504.63965,"price_low":7987.08008,"price_close":7997.27979,"volume":350470000,"price_adjusted":7997.27979,"ret_adjusted_prices":-0.05074,"ret_closing_prices":-0.05074,"cumret_adjusted_prices":0.70414}
{"ticker":"^DJI","ref_date":"2008-11-20","price_open":7995.52979,"price_high":8187.3999,"price_low":7506.97021,"price_close":7552.29004,"volume":528130000,"price_adjusted":7552.29004,"ret_adjusted_prices":-0.05564,"ret_closing_prices":-0.05564,"cumret_adjusted_prices":0.66496}
{"ticker":"^DJI","ref_date":"2008-11-21","price_open":7552.37012,"price_high":8071.75,"price_low":7449.37988,"price_close":8046.41992,"volume":569010000,"price_adjusted":8046.41992,"ret_adjusted_prices":0.06543,"ret_closing_prices":0.06543,"cumret_adjusted_prices":0.70847}
{"ticker":"^DJI","ref_date":"2008-11-24","price_open":8048.08984,"price_high":8599.01953,"price_low":8048.08984,"price_close":8443.38965,"volume":491890000,"price_adjusted":8443.38965,"ret_adjusted_prices":0.04933,"ret_closing_prices":0.04933,"cumret_adjusted_prices":0.74342}
{"ticker":"^DJI","ref_date":"2008-11-25","price_open":8445.13965,"price_high":8607.37988,"price_low":8281.45996,"price_close":8479.46973,"volume":374020000,"price_adjusted":8479.46973,"ret_adjusted_prices":0.00427,"ret_closing_prices":0.00427,"cumret_adjusted_prices":0.7466}
{"ticker":"^DJI","ref_date":"2008-11-26","price_open":8464.49023,"price_high":8726.61035,"price_low":8311.16992,"price_close":8726.61035,"volume":283920000,"price_adjusted":8726.61035,"ret_adjusted_prices":0.02915,"ret_closing_prices":0.02915,"cumret_adjusted_prices":0.76836}
{"ticker":"^DJI","ref_date":"2008-11-28","price_open":8724.7002,"price_high":8831.34961,"price_low":8672.69043,"price_close":8829.04004,"volume":155510000,"price_adjusted":8829.04004,"ret_adjusted_prices":0.01174,"ret_closing_prices":0.01174,"cumret_adjusted_prices":0.77737}
{"ticker":"^DJI","ref_date":"2008-12-01","price_open":8826.88965,"price_high":8827.0498,"price_low":8141.35986,"price_close":8149.08984,"volume":321010000,"price_adjusted":8149.08984,"ret_adjusted_prices":-0.07701,"ret_closing_prices":-0.07701,"cumret_adjusted_prices":0.71751}
{"ticker":"^DJI","ref_date":"2008-12-02","price_open":8153.75,"price_high":8437.16992,"price_low":8143.50977,"price_close":8419.08984,"volume":307520000,"price_adjusted":8419.08984,"ret_adjusted_prices":0.03313,"ret_closing_prices":0.03313,"cumret_adjusted_prices":0.74128}
{"ticker":"^DJI","ref_date":"2008-12-03","price_open":8409.13965,"price_high":8624.19043,"price_low":8234.15039,"price_close":8591.69043,"volume":294680000,"price_adjusted":8591.69043,"ret_adjusted_prices":0.0205,"ret_closing_prices":0.0205,"cumret_adjusted_prices":0.75648}
{"ticker":"^DJI","ref_date":"2008-12-04","price_open":8587.07031,"price_high":8631.99023,"price_low":8259.40039,"price_close":8376.24023,"volume":280880000,"price_adjusted":8376.24023,"ret_adjusted_prices":-0.02508,"ret_closing_prices":-0.02508,"cumret_adjusted_prices":0.73751}
{"ticker":"^DJI","ref_date":"2008-12-05","price_open":8376.08008,"price_high":8686.46973,"price_low":8118.5,"price_close":8635.41992,"volume":346370000,"price_adjusted":8635.41992,"ret_adjusted_prices":0.03094,"ret_closing_prices":0.03094,"cumret_adjusted_prices":0.76033}
{"ticker":"^DJI","ref_date":"2008-12-08","price_open":8637.65039,"price_high":9026.41016,"price_low":8637.49023,"price_close":8934.17969,"volume":358970000,"price_adjusted":8934.17969,"ret_adjusted_prices":0.0346,"ret_closing_prices":0.0346,"cumret_adjusted_prices":0.78663}
{"ticker":"^DJI","ref_date":"2008-12-09","price_open":8934.09961,"price_high":8934.09961,"price_low":8651.74023,"price_close":8691.33008,"volume":284950000,"price_adjusted":8691.33008,"ret_adjusted_prices":-0.02718,"ret_closing_prices":-0.02718,"cumret_adjusted_prices":0.76525}
{"ticker":"^DJI","ref_date":"2008-12-10","price_open":8693,"price_high":8879.21973,"price_low":8646.33008,"price_close":8761.41992,"volume":232830000,"price_adjusted":8761.41992,"ret_adjusted_prices":0.00806,"ret_closing_prices":0.00806,"cumret_adjusted_prices":0.77142}
{"ticker":"^DJI","ref_date":"2008-12-11","price_open":8750.12988,"price_high":8809.4502,"price_low":8512.75977,"price_close":8565.08984,"volume":290540000,"price_adjusted":8565.08984,"ret_adjusted_prices":-0.02241,"ret_closing_prices":-0.02241,"cumret_adjusted_prices":0.75413}
{"ticker":"^DJI","ref_date":"2008-12-12","price_open":8563.09961,"price_high":8682.57031,"price_low":8347.80957,"price_close":8629.67969,"volume":271030000,"price_adjusted":8629.67969,"ret_adjusted_prices":0.00754,"ret_closing_prices":0.00754,"cumret_adjusted_prices":0.75982}
{"ticker":"^DJI","ref_date":"2008-12-15","price_open":8628.80957,"price_high":8676.28027,"price_low":8469.03027,"price_close":8564.53027,"volume":229940000,"price_adjusted":8564.53027,"ret_adjusted_prices":-0.00755,"ret_closing_prices":-0.00755,"cumret_adjusted_prices":0.75409}
{"ticker":"^DJI","ref_date":"2008-12-16","price_open":8565.65039,"price_high":8958.79004,"price_low":8565.65039,"price_close":8924.13965,"volume":337190000,"price_adjusted":8924.13965,"ret_adjusted_prices":0.04199,"ret_closing_prices":0.04199,"cumret_adjusted_prices":0.78575}
{"ticker":"^DJI","ref_date":"2008-12-17","price_open":8921.91016,"price_high":8961.25977,"price_low":8778.07031,"price_close":8824.33984,"volume":239260000,"price_adjusted":8824.33984,"ret_adjusted_prices":-0.01118,"ret_closing_prices":-0.01118,"cumret_adjusted_prices":0.77696}
{"ticker":"^DJI","ref_date":"2008-12-18","price_open":8823.94043,"price_high":8883.36035,"price_low":8527.41016,"price_close":8604.99023,"volume":274080000,"price_adjusted":8604.99023,"ret_adjusted_prices":-0.02486,"ret_closing_prices":-0.02486,"cumret_adjusted_prices":0.75765}
{"ticker":"^DJI","ref_date":"2008-12-19","price_open":8606.5,"price_high":8787.23047,"price_low":8550.42969,"price_close":8579.11035,"volume":550150000,"price_adjusted":8579.11035,"ret_adjusted_prices":-0.00301,"ret_closing_prices":-0.00301,"cumret_adjusted_prices":0.75537}
{"ticker":"^DJI","ref_date":"2008-12-22","price_open":8573.37012,"price_high":8601.41016,"price_low":8372.01953,"price_close":8519.69043,"volume":211090000,"price_adjusted":8519.69043,"ret_adjusted_prices":-0.00693,"ret_closing_prices":-0.00693,"cumret_adjusted_prices":0.75014}
{"ticker":"^DJI","ref_date":"2008-12-23","price_open":8518.65039,"price_high":8604.12012,"price_low":8391.2998,"price_close":8419.49023,"volume":174640000,"price_adjusted":8419.49023,"ret_adjusted_prices":-0.01176,"ret_closing_prices":-0.01176,"cumret_adjusted_prices":0.74131}
{"ticker":"^DJI","ref_date":"2008-12-24","price_open":8416.86035,"price_high":8498.5,"price_low":8416.86035,"price_close":8468.48047,"volume":66930000,"price_adjusted":8468.48047,"ret_adjusted_prices":0.00582,"ret_closing_prices":0.00582,"cumret_adjusted_prices":0.74563}
{"ticker":"^DJI","ref_date":"2008-12-26","price_open":8468.70996,"price_high":8533.07031,"price_low":8461.78027,"price_close":8515.5498,"volume":86760000,"price_adjusted":8515.5498,"ret_adjusted_prices":0.00556,"ret_closing_prices":0.00556,"cumret_adjusted_prices":0.74977}
{"ticker":"^DJI","ref_date":"2008-12-29","price_open":8515.87012,"price_high":8530.67969,"price_low":8364.05957,"price_close":8483.92969,"volume":153730000,"price_adjusted":8483.92969,"ret_adjusted_prices":-0.00371,"ret_closing_prices":-0.00371,"cumret_adjusted_prices":0.74699}
{"ticker":"^DJI","ref_date":"2008-12-30","price_open":8487.50977,"price_high":8675.24023,"price_low":8487.50977,"price_close":8668.38965,"volume":162560000,"price_adjusted":8668.38965,"ret_adjusted_prices":0.02174,"ret_closing_prices":0.02174,"cumret_adjusted_prices":0.76323}
{"ticker":"^DJI","ref_date":"2008-12-31","price_open":8666.48047,"price_high":8842.66016,"price_low":8664.88965,"price_close":8776.38965,"volume":226760000,"price_adjusted":8776.38965,"ret_adjusted_prices":0.01246,"ret_closing_prices":0.01246,"cumret_adjusted_prices":0.77274}
{"ticker":"^DJI","ref_date":"2009-01-02","price_open":8772.25,"price_high":9065.28027,"price_low":8760.78027,"price_close":9034.69043,"volume":213700000,"price_adjusted":9034.69043,"ret_adjusted_prices":0.02943,"ret_closing_prices":0.02943,"cumret_adjusted_prices":0.79548}
{"ticker":"^DJI","ref_date":"2009-01-05","price_open":9027.12988,"price_high":9034.37012,"price_low":8892.36035,"price_close":8952.88965,"volume":233760000,"price_adjusted":8952.88965,"ret_adjusted_prices":-0.00905,"ret_closing_prices":-0.00905,"cumret_adjusted_prices":0.78828}
{"ticker":"^DJI","ref_date":"2009-01-06","price_open":8954.57031,"price_high":9088.05957,"price_low":8940.9502,"price_close":9015.09961,"volume":215410000,"price_adjusted":9015.09961,"ret_adjusted_prices":0.00695,"ret_closing_prices":0.00695,"cumret_adjusted_prices":0.79376}
{"ticker":"^DJI","ref_date":"2009-01-07","price_open":8996.94043,"price_high":8996.94043,"price_low":8719.91992,"price_close":8769.7002,"volume":266710000,"price_adjusted":8769.7002,"ret_adjusted_prices":-0.02722,"ret_closing_prices":-0.02722,"cumret_adjusted_prices":0.77215}
{"ticker":"^DJI","ref_date":"2009-01-08","price_open":8769.94043,"price_high":8770.01953,"price_low":8651.19043,"price_close":8742.45996,"volume":226620000,"price_adjusted":8742.45996,"ret_adjusted_prices":-0.00311,"ret_closing_prices":-0.00311,"cumret_adjusted_prices":0.76975}
{"ticker":"^DJI","ref_date":"2009-01-09","price_open":8738.7998,"price_high":8769.62012,"price_low":8576.95996,"price_close":8599.17969,"volume":204300000,"price_adjusted":8599.17969,"ret_adjusted_prices":-0.01639,"ret_closing_prices":-0.01639,"cumret_adjusted_prices":0.75714}
{"ticker":"^DJI","ref_date":"2009-01-12","price_open":8599.25977,"price_high":8602.59961,"price_low":8421.08008,"price_close":8473.96973,"volume":273550000,"price_adjusted":8473.96973,"ret_adjusted_prices":-0.01456,"ret_closing_prices":-0.01456,"cumret_adjusted_prices":0.74611}
{"ticker":"^DJI","ref_date":"2009-01-13","price_open":8474.61035,"price_high":8522.08008,"price_low":8376.87988,"price_close":8448.55957,"volume":304050000,"price_adjusted":8448.55957,"ret_adjusted_prices":-0.003,"ret_closing_prices":-0.003,"cumret_adjusted_prices":0.74387}
{"ticker":"^DJI","ref_date":"2009-01-14","price_open":8446.00977,"price_high":8446.25,"price_low":8140.72021,"price_close":8200.13965,"volume":355050000,"price_adjusted":8200.13965,"ret_adjusted_prices":-0.0294,"ret_closing_prices":-0.0294,"cumret_adjusted_prices":0.722}
{"ticker":"^DJI","ref_date":"2009-01-15","price_open":8196.24023,"price_high":8286.16016,"price_low":7995.12988,"price_close":8212.49023,"volume":436660000,"price_adjusted":8212.49023,"ret_adjusted_prices":0.00151,"ret_closing_prices":0.00151,"cumret_adjusted_prices":0.72309}
{"ticker":"^DJI","ref_date":"2009-01-16","price_open":8215.66992,"price_high":8341.2002,"price_low":8109.33984,"price_close":8281.21973,"volume":439360000,"price_adjusted":8281.21973,"ret_adjusted_prices":0.00837,"ret_closing_prices":0.00837,"cumret_adjusted_prices":0.72914}
{"ticker":"^DJI","ref_date":"2009-01-20","price_open":8279.62988,"price_high":8291.98047,"price_low":7939.93018,"price_close":7949.08984,"volume":419200000,"price_adjusted":7949.08984,"ret_adjusted_prices":-0.04011,"ret_closing_prices":-0.04011,"cumret_adjusted_prices":0.6999}
{"ticker":"^DJI","ref_date":"2009-01-21","price_open":7949.16992,"price_high":8243.5498,"price_low":7936.18994,"price_close":8228.09961,"volume":410040000,"price_adjusted":8228.09961,"ret_adjusted_prices":0.0351,"ret_closing_prices":0.0351,"cumret_adjusted_prices":0.72446}
{"ticker":"^DJI","ref_date":"2009-01-22","price_open":8224.42969,"price_high":8224.83008,"price_low":7957.14014,"price_close":8122.7998,"volume":420040000,"price_adjusted":8122.7998,"ret_adjusted_prices":-0.0128,"ret_closing_prices":-0.0128,"cumret_adjusted_prices":0.71519}
{"ticker":"^DJI","ref_date":"2009-01-23","price_open":8108.79004,"price_high":8152.58984,"price_low":7909.02979,"price_close":8077.56006,"volume":370510000,"price_adjusted":8077.56006,"ret_adjusted_prices":-0.00557,"ret_closing_prices":-0.00557,"cumret_adjusted_prices":0.71121}
{"ticker":"^DJI","ref_date":"2009-01-26","price_open":8078.04004,"price_high":8231.67969,"price_low":8023.16016,"price_close":8116.02979,"volume":316720000,"price_adjusted":8116.02979,"ret_adjusted_prices":0.00476,"ret_closing_prices":0.00476,"cumret_adjusted_prices":0.7146}
{"ticker":"^DJI","ref_date":"2009-01-27","price_open":8117.39014,"price_high":8225.79004,"price_low":8083.14014,"price_close":8174.72998,"volume":247750000,"price_adjusted":8174.72998,"ret_adjusted_prices":0.00723,"ret_closing_prices":0.00723,"cumret_adjusted_prices":0.71976}
{"ticker":"^DJI","ref_date":"2009-01-28","price_open":8175.93018,"price_high":8405.87012,"price_low":8175.93018,"price_close":8375.4502,"volume":357940000,"price_adjusted":8375.4502,"ret_adjusted_prices":0.02455,"ret_closing_prices":0.02455,"cumret_adjusted_prices":0.73744}
{"ticker":"^DJI","ref_date":"2009-01-29","price_open":8373.05957,"price_high":8373.13965,"price_low":8137.93994,"price_close":8149.00977,"volume":247450000,"price_adjusted":8149.00977,"ret_adjusted_prices":-0.02704,"ret_closing_prices":-0.02704,"cumret_adjusted_prices":0.7175}
{"ticker":"^DJI","ref_date":"2009-01-30","price_open":8149.00977,"price_high":8195.75977,"price_low":7961.91992,"price_close":8000.85986,"volume":303160000,"price_adjusted":8000.85986,"ret_adjusted_prices":-0.01818,"ret_closing_prices":-0.01818,"cumret_adjusted_prices":0.70446}
{"ticker":"^DJI","ref_date":"2009-02-02","price_open":8000.62012,"price_high":8000.62012,"price_low":7867.37012,"price_close":7936.75,"volume":293890000,"price_adjusted":7936.75,"ret_adjusted_prices":-0.00801,"ret_closing_prices":-0.00801,"cumret_adjusted_prices":0.69881}
{"ticker":"^DJI","ref_date":"2009-02-03","price_open":7936.99023,"price_high":8111.56982,"price_low":7905.52002,"price_close":8078.35986,"volume":313090000,"price_adjusted":8078.35986,"ret_adjusted_prices":0.01784,"ret_closing_prices":0.01784,"cumret_adjusted_prices":0.71128}
{"ticker":"^DJI","ref_date":"2009-02-04","price_open":8070.31982,"price_high":8162.1499,"price_low":7929.25977,"price_close":7956.66016,"volume":345520000,"price_adjusted":7956.66016,"ret_adjusted_prices":-0.01506,"ret_closing_prices":-0.01506,"cumret_adjusted_prices":0.70056}
{"ticker":"^DJI","ref_date":"2009-02-05","price_open":7954.83008,"price_high":8107.83008,"price_low":7845.31006,"price_close":8063.06982,"volume":390980000,"price_adjusted":8063.06982,"ret_adjusted_prices":0.01337,"ret_closing_prices":0.01337,"cumret_adjusted_prices":0.70993}
{"ticker":"^DJI","ref_date":"2009-02-06","price_open":8056.37988,"price_high":8312.37012,"price_low":8052.24023,"price_close":8280.58984,"volume":396380000,"price_adjusted":8280.58984,"ret_adjusted_prices":0.02698,"ret_closing_prices":0.02698,"cumret_adjusted_prices":0.72908}
{"ticker":"^DJI","ref_date":"2009-02-09","price_open":8281.37988,"price_high":8315.07031,"price_low":8196.24023,"price_close":8270.87012,"volume":289280000,"price_adjusted":8270.87012,"ret_adjusted_prices":-0.00117,"ret_closing_prices":-0.00117,"cumret_adjusted_prices":0.72823}
{"ticker":"^DJI","ref_date":"2009-02-10","price_open":8269.36035,"price_high":8269.44043,"price_low":7848.74023,"price_close":7888.87988,"volume":449890000,"price_adjusted":7888.87988,"ret_adjusted_prices":-0.04619,"ret_closing_prices":-0.04619,"cumret_adjusted_prices":0.6946}
{"ticker":"^DJI","ref_date":"2009-02-11","price_open":7887.0498,"price_high":7983.74023,"price_low":7852.16016,"price_close":7939.52979,"volume":270280000,"price_adjusted":7939.52979,"ret_adjusted_prices":0.00642,"ret_closing_prices":0.00642,"cumret_adjusted_prices":0.69906}
{"ticker":"^DJI","ref_date":"2009-02-12","price_open":7931.97021,"price_high":7938.81982,"price_low":7693.97998,"price_close":7932.75977,"volume":331960000,"price_adjusted":7932.75977,"ret_adjusted_prices":-0.00085,"ret_closing_prices":-0.00085,"cumret_adjusted_prices":0.69846}
{"ticker":"^DJI","ref_date":"2009-02-13","price_open":7933,"price_high":7970.83984,"price_low":7840.4502,"price_close":7850.41016,"volume":251960000,"price_adjusted":7850.41016,"ret_adjusted_prices":-0.01038,"ret_closing_prices":-0.01038,"cumret_adjusted_prices":0.69121}
{"ticker":"^DJI","ref_date":"2009-02-17","price_open":7845.62988,"price_high":7845.62988,"price_low":7551.00977,"price_close":7552.6001,"volume":332850000,"price_adjusted":7552.6001,"ret_adjusted_prices":-0.03794,"ret_closing_prices":-0.03794,"cumret_adjusted_prices":0.66499}
{"ticker":"^DJI","ref_date":"2009-02-18","price_open":7546.3501,"price_high":7617.75977,"price_low":7479.97021,"price_close":7555.62988,"volume":268220000,"price_adjusted":7555.62988,"ret_adjusted_prices":0.0004,"ret_closing_prices":0.0004,"cumret_adjusted_prices":0.66525}
{"ticker":"^DJI","ref_date":"2009-02-19","price_open":7555.22998,"price_high":7614.97021,"price_low":7447.5498,"price_close":7465.9502,"volume":301480000,"price_adjusted":7465.9502,"ret_adjusted_prices":-0.01187,"ret_closing_prices":-0.01187,"cumret_adjusted_prices":0.65736}
{"ticker":"^DJI","ref_date":"2009-02-20","price_open":7461.49023,"price_high":7469.29004,"price_low":7249.47021,"price_close":7365.66992,"volume":584900000,"price_adjusted":7365.66992,"ret_adjusted_prices":-0.01343,"ret_closing_prices":-0.01343,"cumret_adjusted_prices":0.64853}
{"ticker":"^DJI","ref_date":"2009-02-23","price_open":7365.99023,"price_high":7441.02002,"price_low":7105.93994,"price_close":7114.77979,"volume":406150000,"price_adjusted":7114.77979,"ret_adjusted_prices":-0.03406,"ret_closing_prices":-0.03406,"cumret_adjusted_prices":0.62644}
{"ticker":"^DJI","ref_date":"2009-02-24","price_open":7115.33984,"price_high":7378.97021,"price_low":7114.2998,"price_close":7350.93994,"volume":468010000,"price_adjusted":7350.93994,"ret_adjusted_prices":0.03319,"ret_closing_prices":0.03319,"cumret_adjusted_prices":0.64723}
{"ticker":"^DJI","ref_date":"2009-02-25","price_open":7349.58008,"price_high":7404.93994,"price_low":7156.68018,"price_close":7270.89014,"volume":450270000,"price_adjusted":7270.89014,"ret_adjusted_prices":-0.01089,"ret_closing_prices":-0.01089,"cumret_adjusted_prices":0.64018}
{"ticker":"^DJI","ref_date":"2009-02-26","price_open":7269.06006,"price_high":7402.31006,"price_low":7173.56006,"price_close":7182.08008,"volume":321300000,"price_adjusted":7182.08008,"ret_adjusted_prices":-0.01221,"ret_closing_prices":-0.01221,"cumret_adjusted_prices":0.63236}
{"ticker":"^DJI","ref_date":"2009-02-27","price_open":7180.97021,"price_high":7195.45996,"price_low":7033.62012,"price_close":7062.93018,"volume":667950000,"price_adjusted":7062.93018,"ret_adjusted_prices":-0.01659,"ret_closing_prices":-0.01659,"cumret_adjusted_prices":0.62187}
{"ticker":"^DJI","ref_date":"2009-03-02","price_open":7056.47998,"price_high":7058.9502,"price_low":6755.16992,"price_close":6763.29004,"volume":568670000,"price_adjusted":6763.29004,"ret_adjusted_prices":-0.04242,"ret_closing_prices":-0.04242,"cumret_adjusted_prices":0.59549}
{"ticker":"^DJI","ref_date":"2009-03-03","price_open":6764.81006,"price_high":6855.29004,"price_low":6705.62988,"price_close":6726.02002,"volume":445280000,"price_adjusted":6726.02002,"ret_adjusted_prices":-0.00551,"ret_closing_prices":-0.00551,"cumret_adjusted_prices":0.59221}
{"ticker":"^DJI","ref_date":"2009-03-04","price_open":6726.5,"price_high":6979.22021,"price_low":6726.41992,"price_close":6875.83984,"volume":464830000,"price_adjusted":6875.83984,"ret_adjusted_prices":0.02227,"ret_closing_prices":0.02227,"cumret_adjusted_prices":0.6054}
{"ticker":"^DJI","ref_date":"2009-03-05","price_open":6874.00977,"price_high":6874.00977,"price_low":6544.1001,"price_close":6594.43994,"volume":509770000,"price_adjusted":6594.43994,"ret_adjusted_prices":-0.04093,"ret_closing_prices":-0.04093,"cumret_adjusted_prices":0.58062}
{"ticker":"^DJI","ref_date":"2009-03-06","price_open":6595.16016,"price_high":6755.16992,"price_low":6469.9502,"price_close":6626.93994,"volume":425170000,"price_adjusted":6626.93994,"ret_adjusted_prices":0.00493,"ret_closing_prices":0.00493,"cumret_adjusted_prices":0.58349}
{"ticker":"^DJI","ref_date":"2009-03-09","price_open":6625.74023,"price_high":6709.60986,"price_low":6516.85986,"price_close":6547.0498,"volume":365990000,"price_adjusted":6547.0498,"ret_adjusted_prices":-0.01206,"ret_closing_prices":-0.01206,"cumret_adjusted_prices":0.57645}
{"ticker":"^DJI","ref_date":"2009-03-10","price_open":6547.00977,"price_high":6926.49023,"price_low":6546.60986,"price_close":6926.49023,"volume":640020000,"price_adjusted":6926.49023,"ret_adjusted_prices":0.05796,"ret_closing_prices":0.05796,"cumret_adjusted_prices":0.60986}
{"ticker":"^DJI","ref_date":"2009-03-11","price_open":6923.12988,"price_high":7015.06006,"price_low":6867.5498,"price_close":6930.3999,"volume":524430000,"price_adjusted":6930.3999,"ret_adjusted_prices":0.00056,"ret_closing_prices":0.00056,"cumret_adjusted_prices":0.6102}
{"ticker":"^DJI","ref_date":"2009-03-12","price_open":6932.39014,"price_high":7184.70996,"price_low":6872.25,"price_close":7170.06006,"volume":488690000,"price_adjusted":7170.06006,"ret_adjusted_prices":0.03458,"ret_closing_prices":0.03458,"cumret_adjusted_prices":0.63131}
{"ticker":"^DJI","ref_date":"2009-03-13","price_open":7167.3501,"price_high":7242.62012,"price_low":7105.85986,"price_close":7223.97998,"volume":479010000,"price_adjusted":7223.97998,"ret_adjusted_prices":0.00752,"ret_closing_prices":0.00752,"cumret_adjusted_prices":0.63605}
{"ticker":"^DJI","ref_date":"2009-03-16","price_open":7225.33008,"price_high":7392.91016,"price_low":7206.8501,"price_close":7216.97021,"volume":586970000,"price_adjusted":7216.97021,"ret_adjusted_prices":-0.00097,"ret_closing_prices":-0.00097,"cumret_adjusted_prices":0.63544}
{"ticker":"^DJI","ref_date":"2009-03-17","price_open":7218,"price_high":7396.81006,"price_low":7172.0498,"price_close":7395.7002,"volume":391880000,"price_adjusted":7395.7002,"ret_adjusted_prices":0.02477,"ret_closing_prices":0.02477,"cumret_adjusted_prices":0.65117}
{"ticker":"^DJI","ref_date":"2009-03-18","price_open":7395.7002,"price_high":7571.64014,"price_low":7257.27002,"price_close":7486.58008,"volume":584110000,"price_adjusted":7486.58008,"ret_adjusted_prices":0.01229,"ret_closing_prices":0.01229,"cumret_adjusted_prices":0.65917}
{"ticker":"^DJI","ref_date":"2009-03-19","price_open":7489.68018,"price_high":7548.45996,"price_low":7369.25977,"price_close":7400.7998,"volume":559920000,"price_adjusted":7400.7998,"ret_adjusted_prices":-0.01146,"ret_closing_prices":-0.01146,"cumret_adjusted_prices":0.65162}
{"ticker":"^DJI","ref_date":"2009-03-20","price_open":7402.31006,"price_high":7460.93018,"price_low":7257.83008,"price_close":7278.37988,"volume":672950000,"price_adjusted":7278.37988,"ret_adjusted_prices":-0.01654,"ret_closing_prices":-0.01654,"cumret_adjusted_prices":0.64084}
{"ticker":"^DJI","ref_date":"2009-03-23","price_open":7279.25,"price_high":7780.72021,"price_low":7278.77979,"price_close":7775.85986,"volume":515600000,"price_adjusted":7775.85986,"ret_adjusted_prices":0.06835,"ret_closing_prices":0.06835,"cumret_adjusted_prices":0.68464}
{"ticker":"^DJI","ref_date":"2009-03-24","price_open":7773.47021,"price_high":7796.56982,"price_low":7646.99023,"price_close":7659.97021,"volume":379670000,"price_adjusted":7659.97021,"ret_adjusted_prices":-0.0149,"ret_closing_prices":-0.0149,"cumret_adjusted_prices":0.67444}
{"ticker":"^DJI","ref_date":"2009-03-25","price_open":7659.81006,"price_high":7863.62988,"price_low":7550.06006,"price_close":7749.81006,"volume":454090000,"price_adjusted":7749.81006,"ret_adjusted_prices":0.01173,"ret_closing_prices":0.01173,"cumret_adjusted_prices":0.68235}
{"ticker":"^DJI","ref_date":"2009-03-26","price_open":7752.35986,"price_high":7931.33008,"price_low":7752.27979,"price_close":7924.56006,"volume":397260000,"price_adjusted":7924.56006,"ret_adjusted_prices":0.02255,"ret_closing_prices":0.02255,"cumret_adjusted_prices":0.69774}
{"ticker":"^DJI","ref_date":"2009-03-27","price_open":7922.56982,"price_high":7922.56982,"price_low":7735.9502,"price_close":7776.18018,"volume":323650000,"price_adjusted":7776.18018,"ret_adjusted_prices":-0.01872,"ret_closing_prices":-0.01872,"cumret_adjusted_prices":0.68467}
{"ticker":"^DJI","ref_date":"2009-03-30","price_open":7773.31006,"price_high":7773.39014,"price_low":7437.58984,"price_close":7522.02002,"volume":383260000,"price_adjusted":7522.02002,"ret_adjusted_prices":-0.03268,"ret_closing_prices":-0.03268,"cumret_adjusted_prices":0.66229}
{"ticker":"^DJI","ref_date":"2009-03-31","price_open":7523.77002,"price_high":7725.35986,"price_low":7523.4502,"price_close":7608.91992,"volume":399840000,"price_adjusted":7608.91992,"ret_adjusted_prices":0.01155,"ret_closing_prices":0.01155,"cumret_adjusted_prices":0.66995}
{"ticker":"^DJI","ref_date":"2009-04-01","price_open":7606.12988,"price_high":7789,"price_low":7483.87012,"price_close":7761.6001,"volume":361340000,"price_adjusted":7761.6001,"ret_adjusted_prices":0.02007,"ret_closing_prices":0.02007,"cumret_adjusted_prices":0.68339}
{"ticker":"^DJI","ref_date":"2009-04-02","price_open":7763.99023,"price_high":8075.72998,"price_low":7763.99023,"price_close":7978.08008,"volume":442820000,"price_adjusted":7978.08008,"ret_adjusted_prices":0.02789,"ret_closing_prices":0.02789,"cumret_adjusted_prices":0.70245}
{"ticker":"^DJI","ref_date":"2009-04-03","price_open":7980.62988,"price_high":8019.5,"price_low":7897.24023,"price_close":8017.58984,"volume":308210000,"price_adjusted":8017.58984,"ret_adjusted_prices":0.00495,"ret_closing_prices":0.00495,"cumret_adjusted_prices":0.70593}
{"ticker":"^DJI","ref_date":"2009-04-06","price_open":8016.16016,"price_high":8016.16016,"price_low":7862.2002,"price_close":7975.8501,"volume":247400000,"price_adjusted":7975.8501,"ret_adjusted_prices":-0.00521,"ret_closing_prices":-0.00521,"cumret_adjusted_prices":0.70225}
{"ticker":"^DJI","ref_date":"2009-04-07","price_open":7968.91992,"price_high":7969.08008,"price_low":7762.08008,"price_close":7789.56006,"volume":276920000,"price_adjusted":7789.56006,"ret_adjusted_prices":-0.02336,"ret_closing_prices":-0.02336,"cumret_adjusted_prices":0.68585}
{"ticker":"^DJI","ref_date":"2009-04-08","price_open":7788.68018,"price_high":7887.52002,"price_low":7750.8501,"price_close":7837.10986,"volume":255350000,"price_adjusted":7837.10986,"ret_adjusted_prices":0.0061,"ret_closing_prices":0.0061,"cumret_adjusted_prices":0.69004}
{"ticker":"^DJI","ref_date":"2009-04-09","price_open":7839.89014,"price_high":8087.27979,"price_low":7839.89014,"price_close":8083.37988,"volume":462060000,"price_adjusted":8083.37988,"ret_adjusted_prices":0.03142,"ret_closing_prices":0.03142,"cumret_adjusted_prices":0.71172}
{"ticker":"^DJI","ref_date":"2009-04-13","price_open":8082.02002,"price_high":8113.41016,"price_low":7963.75,"price_close":8057.81006,"volume":424250000,"price_adjusted":8057.81006,"ret_adjusted_prices":-0.00316,"ret_closing_prices":-0.00316,"cumret_adjusted_prices":0.70947}
{"ticker":"^DJI","ref_date":"2009-04-14","price_open":8057.41016,"price_high":8057.41016,"price_low":7902.25977,"price_close":7920.18018,"volume":513010000,"price_adjusted":7920.18018,"ret_adjusted_prices":-0.01708,"ret_closing_prices":-0.01708,"cumret_adjusted_prices":0.69735}
{"ticker":"^DJI","ref_date":"2009-04-15","price_open":7914.91992,"price_high":8041.31982,"price_low":7870.47998,"price_close":8029.62012,"volume":413280000,"price_adjusted":8029.62012,"ret_adjusted_prices":0.01382,"ret_closing_prices":0.01382,"cumret_adjusted_prices":0.70699}
{"ticker":"^DJI","ref_date":"2009-04-16","price_open":8029.14014,"price_high":8168.12012,"price_low":7962.70996,"price_close":8125.43018,"volume":359470000,"price_adjusted":8125.43018,"ret_adjusted_prices":0.01193,"ret_closing_prices":0.01193,"cumret_adjusted_prices":0.71542}
{"ticker":"^DJI","ref_date":"2009-04-17","price_open":8125.43018,"price_high":8190.66016,"price_low":8086.87988,"price_close":8131.33008,"volume":537670000,"price_adjusted":8131.33008,"ret_adjusted_prices":0.00073,"ret_closing_prices":0.00073,"cumret_adjusted_prices":0.71594}
{"ticker":"^DJI","ref_date":"2009-04-20","price_open":8128.93994,"price_high":8128.93994,"price_low":7840.4502,"price_close":7841.72998,"volume":453660000,"price_adjusted":7841.72998,"ret_adjusted_prices":-0.03562,"ret_closing_prices":-0.03562,"cumret_adjusted_prices":0.69044}
{"ticker":"^DJI","ref_date":"2009-04-21","price_open":7841.72998,"price_high":7979.2002,"price_low":7791.9502,"price_close":7969.56006,"volume":424030000,"price_adjusted":7969.56006,"ret_adjusted_prices":0.0163,"ret_closing_prices":0.0163,"cumret_adjusted_prices":0.7017}
{"ticker":"^DJI","ref_date":"2009-04-22","price_open":7964.77979,"price_high":8044.83008,"price_low":7868.00977,"price_close":7886.56982,"volume":387030000,"price_adjusted":7886.56982,"ret_adjusted_prices":-0.01041,"ret_closing_prices":-0.01041,"cumret_adjusted_prices":0.69439}
{"ticker":"^DJI","ref_date":"2009-04-23","price_open":7886.81006,"price_high":7979.43994,"price_low":7804.20996,"price_close":7957.06006,"volume":327240000,"price_adjusted":7957.06006,"ret_adjusted_prices":0.00894,"ret_closing_prices":0.00894,"cumret_adjusted_prices":0.7006}
{"ticker":"^DJI","ref_date":"2009-04-24","price_open":7957.4502,"price_high":8127.5,"price_low":7957.4502,"price_close":8076.29004,"volume":402720000,"price_adjusted":8076.29004,"ret_adjusted_prices":0.01498,"ret_closing_prices":0.01498,"cumret_adjusted_prices":0.7111}
{"ticker":"^DJI","ref_date":"2009-04-27","price_open":8073.81982,"price_high":8122.56006,"price_low":7987.16016,"price_close":8025,"volume":282990000,"price_adjusted":8025,"ret_adjusted_prices":-0.00635,"ret_closing_prices":-0.00635,"cumret_adjusted_prices":0.70658}
{"ticker":"^DJI","ref_date":"2009-04-28","price_open":8023.56006,"price_high":8091.66016,"price_low":7938.97998,"price_close":8016.9502,"volume":274710000,"price_adjusted":8016.9502,"ret_adjusted_prices":-0.001,"ret_closing_prices":-0.001,"cumret_adjusted_prices":0.70587}
{"ticker":"^DJI","ref_date":"2009-04-29","price_open":8018.31006,"price_high":8257.57031,"price_low":8017.91016,"price_close":8185.72998,"volume":300340000,"price_adjusted":8185.72998,"ret_adjusted_prices":0.02105,"ret_closing_prices":0.02105,"cumret_adjusted_prices":0.72073}
{"ticker":"^DJI","ref_date":"2009-04-30","price_open":8188.50977,"price_high":8307.50977,"price_low":8136.8999,"price_close":8168.12012,"volume":341400000,"price_adjusted":8168.12012,"ret_adjusted_prices":-0.00215,"ret_closing_prices":-0.00215,"cumret_adjusted_prices":0.71918}
{"ticker":"^DJI","ref_date":"2009-05-01","price_open":8167.41016,"price_high":8219.80957,"price_low":8099.31006,"price_close":8212.41016,"volume":237360000,"price_adjusted":8212.41016,"ret_adjusted_prices":0.00542,"ret_closing_prices":0.00542,"cumret_adjusted_prices":0.72308}
{"ticker":"^DJI","ref_date":"2009-05-04","price_open":8213.59961,"price_high":8434.86035,"price_low":8213.59961,"price_close":8426.74023,"volume":354490000,"price_adjusted":8426.74023,"ret_adjusted_prices":0.0261,"ret_closing_prices":0.0261,"cumret_adjusted_prices":0.74195}
{"ticker":"^DJI","ref_date":"2009-05-05","price_open":8425.5498,"price_high":8458.12012,"price_low":8362.78027,"price_close":8410.65039,"volume":311490000,"price_adjusted":8410.65039,"ret_adjusted_prices":-0.00191,"ret_closing_prices":-0.00191,"cumret_adjusted_prices":0.74054}
{"ticker":"^DJI","ref_date":"2009-05-06","price_open":8403.48047,"price_high":8518.57031,"price_low":8403,"price_close":8512.28027,"volume":454480000,"price_adjusted":8512.28027,"ret_adjusted_prices":0.01208,"ret_closing_prices":0.01208,"cumret_adjusted_prices":0.74948}
{"ticker":"^DJI","ref_date":"2009-05-07","price_open":8512.28027,"price_high":8577.19043,"price_low":8358,"price_close":8409.84961,"volume":476640000,"price_adjusted":8409.84961,"ret_adjusted_prices":-0.01203,"ret_closing_prices":-0.01203,"cumret_adjusted_prices":0.74047}
{"ticker":"^DJI","ref_date":"2009-05-08","price_open":8410.73047,"price_high":8587.5498,"price_low":8410.73047,"price_close":8574.65039,"volume":428420000,"price_adjusted":8574.65039,"ret_adjusted_prices":0.0196,"ret_closing_prices":0.0196,"cumret_adjusted_prices":0.75498}
{"ticker":"^DJI","ref_date":"2009-05-11","price_open":8569.23047,"price_high":8569.23047,"price_low":8410.33008,"price_close":8418.76953,"volume":332630000,"price_adjusted":8418.76953,"ret_adjusted_prices":-0.01818,"ret_closing_prices":-0.01818,"cumret_adjusted_prices":0.74125}
{"ticker":"^DJI","ref_date":"2009-05-12","price_open":8419.16992,"price_high":8517.45996,"price_low":8365.65039,"price_close":8469.11035,"volume":334840000,"price_adjusted":8469.11035,"ret_adjusted_prices":0.00598,"ret_closing_prices":0.00598,"cumret_adjusted_prices":0.74568}
{"ticker":"^DJI","ref_date":"2009-05-13","price_open":8461.7998,"price_high":8462.04004,"price_low":8262.42969,"price_close":8284.88965,"volume":336930000,"price_adjusted":8284.88965,"ret_adjusted_prices":-0.02175,"ret_closing_prices":-0.02175,"cumret_adjusted_prices":0.72946}
{"ticker":"^DJI","ref_date":"2009-05-14","price_open":8285.91992,"price_high":8376.63965,"price_low":8273.90039,"price_close":8331.32031,"volume":323800000,"price_adjusted":8331.32031,"ret_adjusted_prices":0.0056,"ret_closing_prices":0.0056,"cumret_adjusted_prices":0.73355}
{"ticker":"^DJI","ref_date":"2009-05-15","price_open":8326.21973,"price_high":8394.95996,"price_low":8230.16992,"price_close":8268.63965,"volume":308820000,"price_adjusted":8268.63965,"ret_adjusted_prices":-0.00752,"ret_closing_prices":-0.00752,"cumret_adjusted_prices":0.72803}
{"ticker":"^DJI","ref_date":"2009-05-18","price_open":8270.15039,"price_high":8511.87988,"price_low":8270.15039,"price_close":8504.08008,"volume":288280000,"price_adjusted":8504.08008,"ret_adjusted_prices":0.02847,"ret_closing_prices":0.02847,"cumret_adjusted_prices":0.74876}
{"ticker":"^DJI","ref_date":"2009-05-19","price_open":8502.48047,"price_high":8538.00977,"price_low":8463.54004,"price_close":8474.84961,"volume":277710000,"price_adjusted":8474.84961,"ret_adjusted_prices":-0.00344,"ret_closing_prices":-0.00344,"cumret_adjusted_prices":0.74619}
{"ticker":"^DJI","ref_date":"2009-05-20","price_open":8471.82031,"price_high":8591.92969,"price_low":8405.46973,"price_close":8422.04004,"volume":468640000,"price_adjusted":8422.04004,"ret_adjusted_prices":-0.00623,"ret_closing_prices":-0.00623,"cumret_adjusted_prices":0.74154}
{"ticker":"^DJI","ref_date":"2009-05-21","price_open":8416.07031,"price_high":8416.15039,"price_low":8221.00977,"price_close":8292.12988,"volume":302280000,"price_adjusted":8292.12988,"ret_adjusted_prices":-0.01543,"ret_closing_prices":-0.01543,"cumret_adjusted_prices":0.7301}
{"ticker":"^DJI","ref_date":"2009-05-22","price_open":8292.20996,"price_high":8364.13965,"price_low":8257.16992,"price_close":8277.32031,"volume":244190000,"price_adjusted":8277.32031,"ret_adjusted_prices":-0.00179,"ret_closing_prices":-0.00179,"cumret_adjusted_prices":0.7288}
{"ticker":"^DJI","ref_date":"2009-05-26","price_open":8277.32031,"price_high":8495.70996,"price_low":8226.90039,"price_close":8473.49023,"volume":314760000,"price_adjusted":8473.49023,"ret_adjusted_prices":0.0237,"ret_closing_prices":0.0237,"cumret_adjusted_prices":0.74607}
{"ticker":"^DJI","ref_date":"2009-05-27","price_open":8473.65039,"price_high":8496.58984,"price_low":8289.34961,"price_close":8300.01953,"volume":285990000,"price_adjusted":8300.01953,"ret_adjusted_prices":-0.02047,"ret_closing_prices":-0.02047,"cumret_adjusted_prices":0.7308}
{"ticker":"^DJI","ref_date":"2009-05-28","price_open":8300.5,"price_high":8434.62012,"price_low":8246.58008,"price_close":8403.7998,"volume":290730000,"price_adjusted":8403.7998,"ret_adjusted_prices":0.0125,"ret_closing_prices":0.0125,"cumret_adjusted_prices":0.73993}
{"ticker":"^DJI","ref_date":"2009-05-29","price_open":8404.04004,"price_high":8522.9502,"price_low":8368.51953,"price_close":8500.33008,"volume":361910000,"price_adjusted":8500.33008,"ret_adjusted_prices":0.01149,"ret_closing_prices":0.01149,"cumret_adjusted_prices":0.74843}
{"ticker":"^DJI","ref_date":"2009-06-01","price_open":8501.53027,"price_high":8760.7002,"price_low":8501.29004,"price_close":8721.44043,"volume":354830000,"price_adjusted":8721.44043,"ret_adjusted_prices":0.02601,"ret_closing_prices":0.02601,"cumret_adjusted_prices":0.7679}
{"ticker":"^DJI","ref_date":"2009-06-02","price_open":8721.59961,"price_high":8787.12988,"price_low":8693.71973,"price_close":8740.87012,"volume":257560000,"price_adjusted":8740.87012,"ret_adjusted_prices":0.00223,"ret_closing_prices":0.00223,"cumret_adjusted_prices":0.76961}
{"ticker":"^DJI","ref_date":"2009-06-03","price_open":8740.07031,"price_high":8740.38965,"price_low":8598.37988,"price_close":8675.24023,"volume":252160000,"price_adjusted":8675.24023,"ret_adjusted_prices":-0.00751,"ret_closing_prices":-0.00751,"cumret_adjusted_prices":0.76383}
{"ticker":"^DJI","ref_date":"2009-06-04","price_open":8675.28027,"price_high":8751.25,"price_low":8634.57031,"price_close":8750.24023,"volume":237800000,"price_adjusted":8750.24023,"ret_adjusted_prices":0.00865,"ret_closing_prices":0.00865,"cumret_adjusted_prices":0.77044}
{"ticker":"^DJI","ref_date":"2009-06-05","price_open":8751.75,"price_high":8839.40039,"price_low":8700.41016,"price_close":8763.12988,"volume":254970000,"price_adjusted":8763.12988,"ret_adjusted_prices":0.00147,"ret_closing_prices":0.00147,"cumret_adjusted_prices":0.77157}
{"ticker":"^DJI","ref_date":"2009-06-08","price_open":8759.34961,"price_high":8823.96973,"price_low":8633.07031,"price_close":8764.49023,"volume":189630000,"price_adjusted":8764.49023,"ret_adjusted_prices":0.00016,"ret_closing_prices":0.00016,"cumret_adjusted_prices":0.77169}
{"ticker":"^DJI","ref_date":"2009-06-09","price_open":8764.83008,"price_high":8803.25977,"price_low":8725.12012,"price_close":8763.05957,"volume":187930000,"price_adjusted":8763.05957,"ret_adjusted_prices":-0.00016,"ret_closing_prices":-0.00016,"cumret_adjusted_prices":0.77157}
{"ticker":"^DJI","ref_date":"2009-06-10","price_open":8763.66016,"price_high":8834.92969,"price_low":8639.9502,"price_close":8739.01953,"volume":219920000,"price_adjusted":8739.01953,"ret_adjusted_prices":-0.00274,"ret_closing_prices":-0.00274,"cumret_adjusted_prices":0.76945}
{"ticker":"^DJI","ref_date":"2009-06-11","price_open":8736.23047,"price_high":8877.92969,"price_low":8736.23047,"price_close":8770.91992,"volume":249900000,"price_adjusted":8770.91992,"ret_adjusted_prices":0.00365,"ret_closing_prices":0.00365,"cumret_adjusted_prices":0.77226}
{"ticker":"^DJI","ref_date":"2009-06-12","price_open":8770.00977,"price_high":8805.53027,"price_low":8716.73047,"price_close":8799.25977,"volume":164020000,"price_adjusted":8799.25977,"ret_adjusted_prices":0.00323,"ret_closing_prices":0.00323,"cumret_adjusted_prices":0.77475}
{"ticker":"^DJI","ref_date":"2009-06-15","price_open":8798.5,"price_high":8798.5,"price_low":8577.90039,"price_close":8612.12988,"volume":230220000,"price_adjusted":8612.12988,"ret_adjusted_prices":-0.02127,"ret_closing_prices":-0.02127,"cumret_adjusted_prices":0.75828}
{"ticker":"^DJI","ref_date":"2009-06-16","price_open":8612.44043,"price_high":8643.65039,"price_low":8499.37988,"price_close":8504.66992,"volume":240690000,"price_adjusted":8504.66992,"ret_adjusted_prices":-0.01248,"ret_closing_prices":-0.01248,"cumret_adjusted_prices":0.74881}
{"ticker":"^DJI","ref_date":"2009-06-17","price_open":8504.36035,"price_high":8563.00977,"price_low":8461.29004,"price_close":8497.17969,"volume":237870000,"price_adjusted":8497.17969,"ret_adjusted_prices":-0.00088,"ret_closing_prices":-0.00088,"cumret_adjusted_prices":0.74816}
{"ticker":"^DJI","ref_date":"2009-06-18","price_open":8496.73047,"price_high":8590.51953,"price_low":8475.12012,"price_close":8555.59961,"volume":220050000,"price_adjusted":8555.59961,"ret_adjusted_prices":0.00688,"ret_closing_prices":0.00688,"cumret_adjusted_prices":0.7533}
{"ticker":"^DJI","ref_date":"2009-06-19","price_open":8556.95996,"price_high":8616.58984,"price_low":8496.73047,"price_close":8539.73047,"volume":528710000,"price_adjusted":8539.73047,"ret_adjusted_prices":-0.00185,"ret_closing_prices":-0.00185,"cumret_adjusted_prices":0.7519}
{"ticker":"^DJI","ref_date":"2009-06-22","price_open":8538.51953,"price_high":8538.83008,"price_low":8334.5498,"price_close":8339.00977,"volume":291240000,"price_adjusted":8339.00977,"ret_adjusted_prices":-0.0235,"ret_closing_prices":-0.0235,"cumret_adjusted_prices":0.73423}
{"ticker":"^DJI","ref_date":"2009-06-23","price_open":8340.44043,"price_high":8370.90039,"price_low":8286.41016,"price_close":8322.91016,"volume":237150000,"price_adjusted":8322.91016,"ret_adjusted_prices":-0.00193,"ret_closing_prices":-0.00193,"cumret_adjusted_prices":0.73281}
{"ticker":"^DJI","ref_date":"2009-06-24","price_open":8323.50977,"price_high":8428.41016,"price_low":8259.87988,"price_close":8299.86035,"volume":189430000,"price_adjusted":8299.86035,"ret_adjusted_prices":-0.00277,"ret_closing_prices":-0.00277,"cumret_adjusted_prices":0.73078}
{"ticker":"^DJI","ref_date":"2009-06-25","price_open":8299.25,"price_high":8490.45996,"price_low":8259.42969,"price_close":8472.40039,"volume":222540000,"price_adjusted":8472.40039,"ret_adjusted_prices":0.02079,"ret_closing_prices":0.02079,"cumret_adjusted_prices":0.74597}
{"ticker":"^DJI","ref_date":"2009-06-26","price_open":8468.54004,"price_high":8468.76953,"price_low":8401.36035,"price_close":8438.38965,"volume":307640000,"price_adjusted":8438.38965,"ret_adjusted_prices":-0.00401,"ret_closing_prices":-0.00401,"cumret_adjusted_prices":0.74298}
{"ticker":"^DJI","ref_date":"2009-06-29","price_open":8440.12988,"price_high":8533.23047,"price_low":8429.08984,"price_close":8529.37988,"volume":216480000,"price_adjusted":8529.37988,"ret_adjusted_prices":0.01078,"ret_closing_prices":0.01078,"cumret_adjusted_prices":0.75099}
{"ticker":"^DJI","ref_date":"2009-06-30","price_open":8528.92969,"price_high":8560.44043,"price_low":8393.9502,"price_close":8447,"volume":233340000,"price_adjusted":8447,"ret_adjusted_prices":-0.00966,"ret_closing_prices":-0.00966,"cumret_adjusted_prices":0.74374}
{"ticker":"^DJI","ref_date":"2009-07-01","price_open":8447.53027,"price_high":8580.46973,"price_low":8447.53027,"price_close":8504.05957,"volume":184600000,"price_adjusted":8504.05957,"ret_adjusted_prices":0.00676,"ret_closing_prices":0.00676,"cumret_adjusted_prices":0.74876}
{"ticker":"^DJI","ref_date":"2009-07-02","price_open":8503,"price_high":8503.23047,"price_low":8280.74023,"price_close":8280.74023,"volume":157800000,"price_adjusted":8280.74023,"ret_adjusted_prices":-0.02626,"ret_closing_prices":-0.02626,"cumret_adjusted_prices":0.7291}
{"ticker":"^DJI","ref_date":"2009-07-06","price_open":8280.74023,"price_high":8327.96973,"price_low":8205.99023,"price_close":8324.87012,"volume":206900000,"price_adjusted":8324.87012,"ret_adjusted_prices":0.00533,"ret_closing_prices":0.00533,"cumret_adjusted_prices":0.73298}
{"ticker":"^DJI","ref_date":"2009-07-07","price_open":8324.9502,"price_high":8326.30957,"price_low":8154.37988,"price_close":8163.6001,"volume":210880000,"price_adjusted":8163.6001,"ret_adjusted_prices":-0.01937,"ret_closing_prices":-0.01937,"cumret_adjusted_prices":0.71878}
{"ticker":"^DJI","ref_date":"2009-07-08","price_open":8163.6001,"price_high":8219.51953,"price_low":8087.18994,"price_close":8178.41016,"volume":325250000,"price_adjusted":8178.41016,"ret_adjusted_prices":0.00181,"ret_closing_prices":0.00181,"cumret_adjusted_prices":0.72009}
{"ticker":"^DJI","ref_date":"2009-07-09","price_open":8179.00977,"price_high":8228.66992,"price_low":8145.31006,"price_close":8183.16992,"volume":192660000,"price_adjusted":8183.16992,"ret_adjusted_prices":0.00058,"ret_closing_prices":0.00058,"cumret_adjusted_prices":0.72051}
{"ticker":"^DJI","ref_date":"2009-07-10","price_open":8182.49023,"price_high":8183.8501,"price_low":8093.31006,"price_close":8146.52002,"volume":174260000,"price_adjusted":8146.52002,"ret_adjusted_prices":-0.00448,"ret_closing_prices":-0.00448,"cumret_adjusted_prices":0.71728}
{"ticker":"^DJI","ref_date":"2009-07-13","price_open":8146.52002,"price_high":8331.67969,"price_low":8130.41992,"price_close":8331.67969,"volume":253520000,"price_adjusted":8331.67969,"ret_adjusted_prices":0.02273,"ret_closing_prices":0.02273,"cumret_adjusted_prices":0.73358}
{"ticker":"^DJI","ref_date":"2009-07-14","price_open":8331.37012,"price_high":8361.23047,"price_low":8285.2002,"price_close":8359.49023,"volume":189170000,"price_adjusted":8359.49023,"ret_adjusted_prices":0.00334,"ret_closing_prices":0.00334,"cumret_adjusted_prices":0.73603}
{"ticker":"^DJI","ref_date":"2009-07-15","price_open":8363.9502,"price_high":8628.23047,"price_low":8363.9502,"price_close":8616.20996,"volume":305000000,"price_adjusted":8616.20996,"ret_adjusted_prices":0.03071,"ret_closing_prices":0.03071,"cumret_adjusted_prices":0.75864}
{"ticker":"^DJI","ref_date":"2009-07-16","price_open":8612.66016,"price_high":8739.5498,"price_low":8584.40039,"price_close":8711.82031,"volume":216580000,"price_adjusted":8711.82031,"ret_adjusted_prices":0.0111,"ret_closing_prices":0.0111,"cumret_adjusted_prices":0.76705}
{"ticker":"^DJI","ref_date":"2009-07-17","price_open":8711.88965,"price_high":8754.29004,"price_low":8674.41016,"price_close":8743.94043,"volume":301410000,"price_adjusted":8743.94043,"ret_adjusted_prices":0.00369,"ret_closing_prices":0.00369,"cumret_adjusted_prices":0.76988}
{"ticker":"^DJI","ref_date":"2009-07-20","price_open":8746.0498,"price_high":8854.7998,"price_low":8745.90039,"price_close":8848.15039,"volume":213730000,"price_adjusted":8848.15039,"ret_adjusted_prices":0.01192,"ret_closing_prices":0.01192,"cumret_adjusted_prices":0.77906}
{"ticker":"^DJI","ref_date":"2009-07-21","price_open":8848.15039,"price_high":8927.12988,"price_low":8811.26953,"price_close":8915.94043,"volume":218910000,"price_adjusted":8915.94043,"ret_adjusted_prices":0.00766,"ret_closing_prices":0.00766,"cumret_adjusted_prices":0.78503}
{"ticker":"^DJI","ref_date":"2009-07-22","price_open":8912.38965,"price_high":8949.7998,"price_low":8860.32031,"price_close":8881.25977,"volume":199010000,"price_adjusted":8881.25977,"ret_adjusted_prices":-0.00389,"ret_closing_prices":-0.00389,"cumret_adjusted_prices":0.78197}
{"ticker":"^DJI","ref_date":"2009-07-23","price_open":8882.30957,"price_high":9096.71973,"price_low":8866.44043,"price_close":9069.29004,"volume":274760000,"price_adjusted":9069.29004,"ret_adjusted_prices":0.02117,"ret_closing_prices":0.02117,"cumret_adjusted_prices":0.79853}
{"ticker":"^DJI","ref_date":"2009-07-24","price_open":9066.11035,"price_high":9100.87988,"price_low":9007.38965,"price_close":9093.24023,"volume":214310000,"price_adjusted":9093.24023,"ret_adjusted_prices":0.00264,"ret_closing_prices":0.00264,"cumret_adjusted_prices":0.80064}
{"ticker":"^DJI","ref_date":"2009-07-27","price_open":9093.08984,"price_high":9123.40039,"price_low":9034.51953,"price_close":9108.50977,"volume":176830000,"price_adjusted":9108.50977,"ret_adjusted_prices":0.00168,"ret_closing_prices":0.00168,"cumret_adjusted_prices":0.80198}
{"ticker":"^DJI","ref_date":"2009-07-28","price_open":9106.91992,"price_high":9124.91016,"price_low":9007.46973,"price_close":9096.71973,"volume":198270000,"price_adjusted":9096.71973,"ret_adjusted_prices":-0.00129,"ret_closing_prices":-0.00129,"cumret_adjusted_prices":0.80094}
{"ticker":"^DJI","ref_date":"2009-07-29","price_open":9092.33984,"price_high":9094.83008,"price_low":9014.19043,"price_close":9070.71973,"volume":190510000,"price_adjusted":9070.71973,"ret_adjusted_prices":-0.00286,"ret_closing_prices":-0.00286,"cumret_adjusted_prices":0.79865}
{"ticker":"^DJI","ref_date":"2009-07-30","price_open":9072.83984,"price_high":9246.42969,"price_low":9072.61035,"price_close":9154.45996,"volume":232410000,"price_adjusted":9154.45996,"ret_adjusted_prices":0.00923,"ret_closing_prices":0.00923,"cumret_adjusted_prices":0.80603}
{"ticker":"^DJI","ref_date":"2009-07-31","price_open":9154.61035,"price_high":9218.76953,"price_low":9133.4502,"price_close":9171.61035,"volume":265570000,"price_adjusted":9171.61035,"ret_adjusted_prices":0.00187,"ret_closing_prices":0.00187,"cumret_adjusted_prices":0.80754}
{"ticker":"^DJI","ref_date":"2009-08-03","price_open":9173.65039,"price_high":9298.42969,"price_low":9173.65039,"price_close":9286.55957,"volume":221690000,"price_adjusted":9286.55957,"ret_adjusted_prices":0.01253,"ret_closing_prices":0.01253,"cumret_adjusted_prices":0.81766}
{"ticker":"^DJI","ref_date":"2009-08-04","price_open":9285.0498,"price_high":9321.09961,"price_low":9250.74023,"price_close":9320.19043,"volume":195990000,"price_adjusted":9320.19043,"ret_adjusted_prices":0.00362,"ret_closing_prices":0.00362,"cumret_adjusted_prices":0.82062}
{"ticker":"^DJI","ref_date":"2009-08-05","price_open":9315.36035,"price_high":9318.08008,"price_low":9206.4502,"price_close":9280.96973,"volume":236610000,"price_adjusted":9280.96973,"ret_adjusted_prices":-0.00421,"ret_closing_prices":-0.00421,"cumret_adjusted_prices":0.81717}
{"ticker":"^DJI","ref_date":"2009-08-06","price_open":9277.19043,"price_high":9325.11035,"price_low":9208.7998,"price_close":9256.25977,"volume":244450000,"price_adjusted":9256.25977,"ret_adjusted_prices":-0.00266,"ret_closing_prices":-0.00266,"cumret_adjusted_prices":0.81499}
{"ticker":"^DJI","ref_date":"2009-08-07","price_open":9258.4502,"price_high":9437.70996,"price_low":9258.4502,"price_close":9370.07031,"volume":216600000,"price_adjusted":9370.07031,"ret_adjusted_prices":0.0123,"ret_closing_prices":0.0123,"cumret_adjusted_prices":0.82501}
{"ticker":"^DJI","ref_date":"2009-08-10","price_open":9368.41016,"price_high":9371.95996,"price_low":9290.33984,"price_close":9337.9502,"volume":161370000,"price_adjusted":9337.9502,"ret_adjusted_prices":-0.00343,"ret_closing_prices":-0.00343,"cumret_adjusted_prices":0.82218}
{"ticker":"^DJI","ref_date":"2009-08-11","price_open":9334.33008,"price_high":9334.33008,"price_low":9216.87988,"price_close":9241.4502,"volume":171380000,"price_adjusted":9241.4502,"ret_adjusted_prices":-0.01033,"ret_closing_prices":-0.01033,"cumret_adjusted_prices":0.81369}
{"ticker":"^DJI","ref_date":"2009-08-12","price_open":9236.05957,"price_high":9424.11035,"price_low":9221.01953,"price_close":9361.61035,"volume":197420000,"price_adjusted":9361.61035,"ret_adjusted_prices":0.013,"ret_closing_prices":0.013,"cumret_adjusted_prices":0.82427}
{"ticker":"^DJI","ref_date":"2009-08-13","price_open":9362.29004,"price_high":9406.5,"price_low":9305.30957,"price_close":9398.19043,"volume":145620000,"price_adjusted":9398.19043,"ret_adjusted_prices":0.00391,"ret_closing_prices":0.00391,"cumret_adjusted_prices":0.82749}
{"ticker":"^DJI","ref_date":"2009-08-14","price_open":9398.04004,"price_high":9401.96973,"price_low":9232.83008,"price_close":9321.40039,"volume":172780000,"price_adjusted":9321.40039,"ret_adjusted_prices":-0.00817,"ret_closing_prices":-0.00817,"cumret_adjusted_prices":0.82073}
{"ticker":"^DJI","ref_date":"2009-08-17","price_open":9313.84961,"price_high":9313.84961,"price_low":9116.51953,"price_close":9135.33984,"volume":207100000,"price_adjusted":9135.33984,"ret_adjusted_prices":-0.01996,"ret_closing_prices":-0.01996,"cumret_adjusted_prices":0.80434}
{"ticker":"^DJI","ref_date":"2009-08-18","price_open":9134.36035,"price_high":9233.50977,"price_low":9134.36035,"price_close":9217.94043,"volume":158530000,"price_adjusted":9217.94043,"ret_adjusted_prices":0.00904,"ret_closing_prices":0.00904,"cumret_adjusted_prices":0.81162}
{"ticker":"^DJI","ref_date":"2009-08-19","price_open":9208.67969,"price_high":9313.08984,"price_low":9131.94043,"price_close":9279.16016,"volume":176910000,"price_adjusted":9279.16016,"ret_adjusted_prices":0.00664,"ret_closing_prices":0.00664,"cumret_adjusted_prices":0.81701}
{"ticker":"^DJI","ref_date":"2009-08-20","price_open":9278.5498,"price_high":9363.9502,"price_low":9267.96973,"price_close":9350.0498,"volume":151740000,"price_adjusted":9350.0498,"ret_adjusted_prices":0.00764,"ret_closing_prices":0.00764,"cumret_adjusted_prices":0.82325}
{"ticker":"^DJI","ref_date":"2009-08-21","price_open":9347.86035,"price_high":9519.11035,"price_low":9347.25,"price_close":9505.95996,"volume":293530000,"price_adjusted":9505.95996,"ret_adjusted_prices":0.01667,"ret_closing_prices":0.01667,"cumret_adjusted_prices":0.83698}
{"ticker":"^DJI","ref_date":"2009-08-24","price_open":9506.17969,"price_high":9587.73047,"price_low":9486.23047,"price_close":9509.28027,"volume":190590000,"price_adjusted":9509.28027,"ret_adjusted_prices":0.00035,"ret_closing_prices":0.00035,"cumret_adjusted_prices":0.83727}
{"ticker":"^DJI","ref_date":"2009-08-25","price_open":9509.20996,"price_high":9620,"price_low":9508.98047,"price_close":9539.29004,"volume":173890000,"price_adjusted":9539.29004,"ret_adjusted_prices":0.00316,"ret_closing_prices":0.00316,"cumret_adjusted_prices":0.83991}
{"ticker":"^DJI","ref_date":"2009-08-26","price_open":9538.61035,"price_high":9582.96973,"price_low":9485.78027,"price_close":9543.51953,"volume":154660000,"price_adjusted":9543.51953,"ret_adjusted_prices":0.00044,"ret_closing_prices":0.00044,"cumret_adjusted_prices":0.84028}
{"ticker":"^DJI","ref_date":"2009-08-27","price_open":9541.62988,"price_high":9609.71973,"price_low":9459.40039,"price_close":9580.62988,"volume":163980000,"price_adjusted":9580.62988,"ret_adjusted_prices":0.00389,"ret_closing_prices":0.00389,"cumret_adjusted_prices":0.84355}
{"ticker":"^DJI","ref_date":"2009-08-28","price_open":9582.74023,"price_high":9630.2002,"price_low":9495.98047,"price_close":9544.2002,"volume":205770000,"price_adjusted":9544.2002,"ret_adjusted_prices":-0.0038,"ret_closing_prices":-0.0038,"cumret_adjusted_prices":0.84034}
{"ticker":"^DJI","ref_date":"2009-08-31","price_open":9542.91016,"price_high":9543.05957,"price_low":9436.12988,"price_close":9496.28027,"volume":201600000,"price_adjusted":9496.28027,"ret_adjusted_prices":-0.00502,"ret_closing_prices":-0.00502,"cumret_adjusted_prices":0.83612}
{"ticker":"^DJI","ref_date":"2009-09-01","price_open":9492.32031,"price_high":9557.9502,"price_low":9292.08008,"price_close":9310.59961,"volume":267680000,"price_adjusted":9310.59961,"ret_adjusted_prices":-0.01955,"ret_closing_prices":-0.01955,"cumret_adjusted_prices":0.81977}
{"ticker":"^DJI","ref_date":"2009-09-02","price_open":9306.20996,"price_high":9330.92969,"price_low":9262.2998,"price_close":9280.66992,"volume":175200000,"price_adjusted":9280.66992,"ret_adjusted_prices":-0.00321,"ret_closing_prices":-0.00321,"cumret_adjusted_prices":0.81714}
{"ticker":"^DJI","ref_date":"2009-09-03","price_open":9282.03027,"price_high":9350.26953,"price_low":9252.92969,"price_close":9344.61035,"volume":168750000,"price_adjusted":9344.61035,"ret_adjusted_prices":0.00689,"ret_closing_prices":0.00689,"cumret_adjusted_prices":0.82277}
{"ticker":"^DJI","ref_date":"2009-09-04","price_open":9345.36035,"price_high":9445.71973,"price_low":9321.62988,"price_close":9441.26953,"volume":152400000,"price_adjusted":9441.26953,"ret_adjusted_prices":0.01034,"ret_closing_prices":0.01034,"cumret_adjusted_prices":0.83128}
{"ticker":"^DJI","ref_date":"2009-09-08","price_open":9440.12988,"price_high":9511.01953,"price_low":9439.98047,"price_close":9497.33984,"volume":202370000,"price_adjusted":9497.33984,"ret_adjusted_prices":0.00594,"ret_closing_prices":0.00594,"cumret_adjusted_prices":0.83622}
{"ticker":"^DJI","ref_date":"2009-09-09","price_open":9496.58984,"price_high":9577.21973,"price_low":9476.17969,"price_close":9547.21973,"volume":190820000,"price_adjusted":9547.21973,"ret_adjusted_prices":0.00525,"ret_closing_prices":0.00525,"cumret_adjusted_prices":0.84061}
{"ticker":"^DJI","ref_date":"2009-09-10","price_open":9546.54004,"price_high":9633,"price_low":9508.21973,"price_close":9627.48047,"volume":234130000,"price_adjusted":9627.48047,"ret_adjusted_prices":0.00841,"ret_closing_prices":0.00841,"cumret_adjusted_prices":0.84768}
{"ticker":"^DJI","ref_date":"2009-09-11","price_open":9625.44043,"price_high":9649.84961,"price_low":9571.55957,"price_close":9605.41016,"volume":196760000,"price_adjusted":9605.41016,"ret_adjusted_prices":-0.00229,"ret_closing_prices":-0.00229,"cumret_adjusted_prices":0.84573}
{"ticker":"^DJI","ref_date":"2009-09-14","price_open":9598.08008,"price_high":9631.11035,"price_low":9535.95996,"price_close":9626.7998,"volume":196480000,"price_adjusted":9626.7998,"ret_adjusted_prices":0.00223,"ret_closing_prices":0.00223,"cumret_adjusted_prices":0.84762}
{"ticker":"^DJI","ref_date":"2009-09-15","price_open":9626.41992,"price_high":9713.70996,"price_low":9580.92969,"price_close":9683.41016,"volume":224030000,"price_adjusted":9683.41016,"ret_adjusted_prices":0.00588,"ret_closing_prices":0.00588,"cumret_adjusted_prices":0.8526}
{"ticker":"^DJI","ref_date":"2009-09-16","price_open":9683.70996,"price_high":9799.71973,"price_low":9679.17969,"price_close":9791.70996,"volume":241270000,"price_adjusted":9791.70996,"ret_adjusted_prices":0.01118,"ret_closing_prices":0.01118,"cumret_adjusted_prices":0.86214}
{"ticker":"^DJI","ref_date":"2009-09-17","price_open":9789.82031,"price_high":9854.58008,"price_low":9749.45996,"price_close":9783.91992,"volume":225470000,"price_adjusted":9783.91992,"ret_adjusted_prices":-0.0008,"ret_closing_prices":-0.0008,"cumret_adjusted_prices":0.86145}
{"ticker":"^DJI","ref_date":"2009-09-18","price_open":9784.75,"price_high":9847.70996,"price_low":9784.67969,"price_close":9820.2002,"volume":424930000,"price_adjusted":9820.2002,"ret_adjusted_prices":0.00371,"ret_closing_prices":0.00371,"cumret_adjusted_prices":0.86464}
{"ticker":"^DJI","ref_date":"2009-09-21","price_open":9818.61035,"price_high":9818.69043,"price_low":9725.87988,"price_close":9778.86035,"volume":172830000,"price_adjusted":9778.86035,"ret_adjusted_prices":-0.00421,"ret_closing_prices":-0.00421,"cumret_adjusted_prices":0.861}
{"ticker":"^DJI","ref_date":"2009-09-22","price_open":9779.61035,"price_high":9843.40039,"price_low":9771.91016,"price_close":9829.87012,"volume":194620000,"price_adjusted":9829.87012,"ret_adjusted_prices":0.00522,"ret_closing_prices":0.00522,"cumret_adjusted_prices":0.8655}
{"ticker":"^DJI","ref_date":"2009-09-23","price_open":9830.62988,"price_high":9917.99023,"price_low":9740.83984,"price_close":9748.5498,"volume":233330000,"price_adjusted":9748.5498,"ret_adjusted_prices":-0.00827,"ret_closing_prices":-0.00827,"cumret_adjusted_prices":0.85834}
{"ticker":"^DJI","ref_date":"2009-09-24","price_open":9749.99023,"price_high":9805.38965,"price_low":9666.03027,"price_close":9707.44043,"volume":201890000,"price_adjusted":9707.44043,"ret_adjusted_prices":-0.00422,"ret_closing_prices":-0.00422,"cumret_adjusted_prices":0.85472}
{"ticker":"^DJI","ref_date":"2009-09-25","price_open":9706.67969,"price_high":9735.92969,"price_low":9641.00977,"price_close":9665.19043,"volume":189350000,"price_adjusted":9665.19043,"ret_adjusted_prices":-0.00435,"ret_closing_prices":-0.00435,"cumret_adjusted_prices":0.851}
{"ticker":"^DJI","ref_date":"2009-09-28","price_open":9663.23047,"price_high":9823.66992,"price_low":9663.23047,"price_close":9789.36035,"volume":163780000,"price_adjusted":9789.36035,"ret_adjusted_prices":0.01285,"ret_closing_prices":0.01285,"cumret_adjusted_prices":0.86193}
{"ticker":"^DJI","ref_date":"2009-09-29","price_open":9789.74023,"price_high":9834.48047,"price_low":9739.11035,"price_close":9742.2002,"volume":154000000,"price_adjusted":9742.2002,"ret_adjusted_prices":-0.00482,"ret_closing_prices":-0.00482,"cumret_adjusted_prices":0.85778}
{"ticker":"^DJI","ref_date":"2009-09-30","price_open":9741.83008,"price_high":9776.82031,"price_low":9608.58984,"price_close":9712.28027,"volume":268390000,"price_adjusted":9712.28027,"ret_adjusted_prices":-0.00307,"ret_closing_prices":-0.00307,"cumret_adjusted_prices":0.85514}
{"ticker":"^DJI","ref_date":"2009-10-01","price_open":9711.59961,"price_high":9711.66992,"price_low":9500.37012,"price_close":9509.28027,"volume":266990000,"price_adjusted":9509.28027,"ret_adjusted_prices":-0.0209,"ret_closing_prices":-0.0209,"cumret_adjusted_prices":0.83727}
{"ticker":"^DJI","ref_date":"2009-10-02","price_open":9507.62012,"price_high":9524.78027,"price_low":9430.08008,"price_close":9487.66992,"volume":219750000,"price_adjusted":9487.66992,"ret_adjusted_prices":-0.00227,"ret_closing_prices":-0.00227,"cumret_adjusted_prices":0.83537}
{"ticker":"^DJI","ref_date":"2009-10-05","price_open":9488.73047,"price_high":9625.05957,"price_low":9481.08984,"price_close":9599.75,"volume":173850000,"price_adjusted":9599.75,"ret_adjusted_prices":0.01181,"ret_closing_prices":0.01181,"cumret_adjusted_prices":0.84523}
{"ticker":"^DJI","ref_date":"2009-10-06","price_open":9601.25977,"price_high":9774.32031,"price_low":9601.25977,"price_close":9731.25,"volume":206020000,"price_adjusted":9731.25,"ret_adjusted_prices":0.0137,"ret_closing_prices":0.0137,"cumret_adjusted_prices":0.85681}
{"ticker":"^DJI","ref_date":"2009-10-07","price_open":9725.69043,"price_high":9740.32031,"price_low":9675.62012,"price_close":9725.58008,"volume":167650000,"price_adjusted":9725.58008,"ret_adjusted_prices":-0.00058,"ret_closing_prices":-0.00058,"cumret_adjusted_prices":0.85631}
{"ticker":"^DJI","ref_date":"2009-10-08","price_open":9728.21973,"price_high":9836.66992,"price_low":9728.07031,"price_close":9786.87012,"volume":209580000,"price_adjusted":9786.87012,"ret_adjusted_prices":0.0063,"ret_closing_prices":0.0063,"cumret_adjusted_prices":0.86171}
{"ticker":"^DJI","ref_date":"2009-10-09","price_open":9786.04004,"price_high":9865.00977,"price_low":9764.87988,"price_close":9864.94043,"volume":161120000,"price_adjusted":9864.94043,"ret_adjusted_prices":0.00798,"ret_closing_prices":0.00798,"cumret_adjusted_prices":0.86858}
{"ticker":"^DJI","ref_date":"2009-10-12","price_open":9865.24023,"price_high":9931.82031,"price_low":9849.37012,"price_close":9885.7998,"volume":158850000,"price_adjusted":9885.7998,"ret_adjusted_prices":0.00211,"ret_closing_prices":0.00211,"cumret_adjusted_prices":0.87042}
{"ticker":"^DJI","ref_date":"2009-10-13","price_open":9883.98047,"price_high":9895.08984,"price_low":9815.05957,"price_close":9871.05957,"volume":211510000,"price_adjusted":9871.05957,"ret_adjusted_prices":-0.00149,"ret_closing_prices":-0.00149,"cumret_adjusted_prices":0.86912}
{"ticker":"^DJI","ref_date":"2009-10-14","price_open":9873.5498,"price_high":10027.73047,"price_low":9873.48047,"price_close":10015.86035,"volume":284810000,"price_adjusted":10015.86035,"ret_adjusted_prices":0.01467,"ret_closing_prices":0.01467,"cumret_adjusted_prices":0.88187}
{"ticker":"^DJI","ref_date":"2009-10-15","price_open":10014.87988,"price_high":10062.94043,"price_low":9977.46973,"price_close":10062.94043,"volume":252480000,"price_adjusted":10062.94043,"ret_adjusted_prices":0.0047,"ret_closing_prices":0.0047,"cumret_adjusted_prices":0.88602}
{"ticker":"^DJI","ref_date":"2009-10-16","price_open":10061.36035,"price_high":10061.66016,"price_low":9939.91016,"price_close":9995.91016,"volume":307770000,"price_adjusted":9995.91016,"ret_adjusted_prices":-0.00666,"ret_closing_prices":-0.00666,"cumret_adjusted_prices":0.88011}
{"ticker":"^DJI","ref_date":"2009-10-19","price_open":9996.66992,"price_high":10117.95996,"price_low":9995.15039,"price_close":10092.19043,"volume":186240000,"price_adjusted":10092.19043,"ret_adjusted_prices":0.00963,"ret_closing_prices":0.00963,"cumret_adjusted_prices":0.88859}
{"ticker":"^DJI","ref_date":"2009-10-20","price_open":10092.41992,"price_high":10098.38965,"price_low":9992.80957,"price_close":10041.48047,"volume":214500000,"price_adjusted":10041.48047,"ret_adjusted_prices":-0.00502,"ret_closing_prices":-0.00502,"cumret_adjusted_prices":0.88413}
{"ticker":"^DJI","ref_date":"2009-10-21","price_open":10038.83984,"price_high":10119.46973,"price_low":9943.75977,"price_close":9949.36035,"volume":251050000,"price_adjusted":9949.36035,"ret_adjusted_prices":-0.00917,"ret_closing_prices":-0.00917,"cumret_adjusted_prices":0.87602}
{"ticker":"^DJI","ref_date":"2009-10-22","price_open":9946.17969,"price_high":10105.19043,"price_low":9916.78027,"price_close":10081.30957,"volume":231900000,"price_adjusted":10081.30957,"ret_adjusted_prices":0.01326,"ret_closing_prices":0.01326,"cumret_adjusted_prices":0.88763}
{"ticker":"^DJI","ref_date":"2009-10-23","price_open":10099.90039,"price_high":10109.57031,"price_low":9932.5,"price_close":9972.17969,"volume":305670000,"price_adjusted":9972.17969,"ret_adjusted_prices":-0.01082,"ret_closing_prices":-0.01082,"cumret_adjusted_prices":0.87803}
{"ticker":"^DJI","ref_date":"2009-10-26","price_open":9972.33008,"price_high":10072.32031,"price_low":9849.4502,"price_close":9867.95996,"volume":270050000,"price_adjusted":9867.95996,"ret_adjusted_prices":-0.01045,"ret_closing_prices":-0.01045,"cumret_adjusted_prices":0.86885}
{"ticker":"^DJI","ref_date":"2009-10-27","price_open":9868.33984,"price_high":9947.54004,"price_low":9837.95996,"price_close":9882.16992,"volume":237060000,"price_adjusted":9882.16992,"ret_adjusted_prices":0.00144,"ret_closing_prices":0.00144,"cumret_adjusted_prices":0.8701}
{"ticker":"^DJI","ref_date":"2009-10-28","price_open":9881.11035,"price_high":9902.41992,"price_low":9758.08008,"price_close":9762.69043,"volume":257370000,"price_adjusted":9762.69043,"ret_adjusted_prices":-0.01209,"ret_closing_prices":-0.01209,"cumret_adjusted_prices":0.85958}
{"ticker":"^DJI","ref_date":"2009-10-29","price_open":9762.91016,"price_high":9969.91016,"price_low":9759.12988,"price_close":9962.58008,"volume":248950000,"price_adjusted":9962.58008,"ret_adjusted_prices":0.02047,"ret_closing_prices":0.02047,"cumret_adjusted_prices":0.87718}
{"ticker":"^DJI","ref_date":"2009-10-30","price_open":9961.51953,"price_high":9962.12988,"price_low":9684.54004,"price_close":9712.73047,"volume":327980000,"price_adjusted":9712.73047,"ret_adjusted_prices":-0.02508,"ret_closing_prices":-0.02508,"cumret_adjusted_prices":0.85518}
{"ticker":"^DJI","ref_date":"2009-11-02","price_open":9712.12988,"price_high":9858.58984,"price_low":9678.9502,"price_close":9789.44043,"volume":242460000,"price_adjusted":9789.44043,"ret_adjusted_prices":0.0079,"ret_closing_prices":0.0079,"cumret_adjusted_prices":0.86194}
{"ticker":"^DJI","ref_date":"2009-11-03","price_open":9787.46973,"price_high":9787.46973,"price_low":9703.88965,"price_close":9771.91016,"volume":231520000,"price_adjusted":9771.91016,"ret_adjusted_prices":-0.00179,"ret_closing_prices":-0.00179,"cumret_adjusted_prices":0.86039}
{"ticker":"^DJI","ref_date":"2009-11-04","price_open":9767.2998,"price_high":9928.04004,"price_low":9767.13965,"price_close":9802.13965,"volume":224130000,"price_adjusted":9802.13965,"ret_adjusted_prices":0.00309,"ret_closing_prices":0.00309,"cumret_adjusted_prices":0.86305}
{"ticker":"^DJI","ref_date":"2009-11-05","price_open":9807.7998,"price_high":10013.07031,"price_low":9807.7998,"price_close":10005.95996,"volume":211040000,"price_adjusted":10005.95996,"ret_adjusted_prices":0.02079,"ret_closing_prices":0.02079,"cumret_adjusted_prices":0.881}
{"ticker":"^DJI","ref_date":"2009-11-06","price_open":10001.34961,"price_high":10044.5,"price_low":9936.80957,"price_close":10023.41992,"volume":181010000,"price_adjusted":10023.41992,"ret_adjusted_prices":0.00174,"ret_closing_prices":0.00174,"cumret_adjusted_prices":0.88254}
{"ticker":"^DJI","ref_date":"2009-11-09","price_open":10020.62012,"price_high":10228.23047,"price_low":10020.62012,"price_close":10226.94043,"volume":227470000,"price_adjusted":10226.94043,"ret_adjusted_prices":0.0203,"ret_closing_prices":0.0203,"cumret_adjusted_prices":0.90046}
{"ticker":"^DJI","ref_date":"2009-11-10","price_open":10223.00977,"price_high":10260.7998,"price_low":10197.69043,"price_close":10246.96973,"volume":193950000,"price_adjusted":10246.96973,"ret_adjusted_prices":0.00196,"ret_closing_prices":0.00196,"cumret_adjusted_prices":0.90222}
{"ticker":"^DJI","ref_date":"2009-11-11","price_open":10247.41992,"price_high":10341.96973,"price_low":10246.13965,"price_close":10291.25977,"volume":166920000,"price_adjusted":10291.25977,"ret_adjusted_prices":0.00432,"ret_closing_prices":0.00432,"cumret_adjusted_prices":0.90612}
{"ticker":"^DJI","ref_date":"2009-11-12","price_open":10289.82031,"price_high":10321.63965,"price_low":10171.24023,"price_close":10197.46973,"volume":183810000,"price_adjusted":10197.46973,"ret_adjusted_prices":-0.00911,"ret_closing_prices":-0.00911,"cumret_adjusted_prices":0.89786}
{"ticker":"^DJI","ref_date":"2009-11-13","price_open":10197.84961,"price_high":10305.69043,"price_low":10192.03027,"price_close":10270.46973,"volume":167280000,"price_adjusted":10270.46973,"ret_adjusted_prices":0.00716,"ret_closing_prices":0.00716,"cumret_adjusted_prices":0.90429}
{"ticker":"^DJI","ref_date":"2009-11-16","price_open":10267.53027,"price_high":10434.24023,"price_low":10267.4502,"price_close":10406.95996,"volume":202570000,"price_adjusted":10406.95996,"ret_adjusted_prices":0.01329,"ret_closing_prices":0.01329,"cumret_adjusted_prices":0.91631}
{"ticker":"^DJI","ref_date":"2009-11-17","price_open":10404.76953,"price_high":10438.16992,"price_low":10361.99023,"price_close":10437.41992,"volume":158320000,"price_adjusted":10437.41992,"ret_adjusted_prices":0.00293,"ret_closing_prices":0.00293,"cumret_adjusted_prices":0.91899}
{"ticker":"^DJI","ref_date":"2009-11-18","price_open":10426.26953,"price_high":10432.66016,"price_low":10360.09961,"price_close":10426.30957,"volume":166340000,"price_adjusted":10426.30957,"ret_adjusted_prices":-0.00106,"ret_closing_prices":-0.00106,"cumret_adjusted_prices":0.91801}
{"ticker":"^DJI","ref_date":"2009-11-19","price_open":10425.33008,"price_high":10425.33008,"price_low":10256.11035,"price_close":10332.44043,"volume":196250000,"price_adjusted":10332.44043,"ret_adjusted_prices":-0.009,"ret_closing_prices":-0.009,"cumret_adjusted_prices":0.90975}
{"ticker":"^DJI","ref_date":"2009-11-20","price_open":10327.91016,"price_high":10342.71973,"price_low":10271.67969,"price_close":10318.16016,"volume":230430000,"price_adjusted":10318.16016,"ret_adjusted_prices":-0.00138,"ret_closing_prices":-0.00138,"cumret_adjusted_prices":0.90849}
{"ticker":"^DJI","ref_date":"2009-11-23","price_open":10320.12988,"price_high":10495.61035,"price_low":10320.0498,"price_close":10450.9502,"volume":182350000,"price_adjusted":10450.9502,"ret_adjusted_prices":0.01287,"ret_closing_prices":0.01287,"cumret_adjusted_prices":0.92018}
{"ticker":"^DJI","ref_date":"2009-11-24","price_open":10451.25,"price_high":10453.96973,"price_low":10359.58008,"price_close":10433.70996,"volume":163750000,"price_adjusted":10433.70996,"ret_adjusted_prices":-0.00165,"ret_closing_prices":-0.00165,"cumret_adjusted_prices":0.91866}
{"ticker":"^DJI","ref_date":"2009-11-25","price_open":10432.95996,"price_high":10481.48047,"price_low":10420.94043,"price_close":10464.40039,"volume":130080000,"price_adjusted":10464.40039,"ret_adjusted_prices":0.00294,"ret_closing_prices":0.00294,"cumret_adjusted_prices":0.92136}
{"ticker":"^DJI","ref_date":"2009-11-27","price_open":10452.23047,"price_high":10452.23047,"price_low":10231.25,"price_close":10309.91992,"volume":130290000,"price_adjusted":10309.91992,"ret_adjusted_prices":-0.01476,"ret_closing_prices":-0.01476,"cumret_adjusted_prices":0.90776}
{"ticker":"^DJI","ref_date":"2009-11-30","price_open":10309.76953,"price_high":10364.33984,"price_low":10263.29004,"price_close":10344.83984,"volume":223580000,"price_adjusted":10344.83984,"ret_adjusted_prices":0.00339,"ret_closing_prices":0.00339,"cumret_adjusted_prices":0.91084}
{"ticker":"^DJI","ref_date":"2009-12-01","price_open":10343.82031,"price_high":10501.28027,"price_low":10343.44043,"price_close":10471.58008,"volume":190220000,"price_adjusted":10471.58008,"ret_adjusted_prices":0.01225,"ret_closing_prices":0.01225,"cumret_adjusted_prices":0.922}
{"ticker":"^DJI","ref_date":"2009-12-02","price_open":10470.44043,"price_high":10513.51953,"price_low":10421.46973,"price_close":10452.67969,"volume":159500000,"price_adjusted":10452.67969,"ret_adjusted_prices":-0.0018,"ret_closing_prices":-0.0018,"cumret_adjusted_prices":0.92033}
{"ticker":"^DJI","ref_date":"2009-12-03","price_open":10455.62988,"price_high":10507.62988,"price_low":10350.0498,"price_close":10366.15039,"volume":243970000,"price_adjusted":10366.15039,"ret_adjusted_prices":-0.00828,"ret_closing_prices":-0.00828,"cumret_adjusted_prices":0.91271}
{"ticker":"^DJI","ref_date":"2009-12-04","price_open":10368.57031,"price_high":10516.7002,"price_low":10311.80957,"price_close":10388.90039,"volume":460660000,"price_adjusted":10388.90039,"ret_adjusted_prices":0.00219,"ret_closing_prices":0.00219,"cumret_adjusted_prices":0.91472}
{"ticker":"^DJI","ref_date":"2009-12-07","price_open":10386.86035,"price_high":10443.16016,"price_low":10360.17969,"price_close":10390.11035,"volume":196580000,"price_adjusted":10390.11035,"ret_adjusted_prices":0.00012,"ret_closing_prices":0.00012,"cumret_adjusted_prices":0.91482}
{"ticker":"^DJI","ref_date":"2009-12-08","price_open":10385.41992,"price_high":10385.65039,"price_low":10249.83984,"price_close":10285.96973,"volume":221770000,"price_adjusted":10285.96973,"ret_adjusted_prices":-0.01002,"ret_closing_prices":-0.01002,"cumret_adjusted_prices":0.90565}
{"ticker":"^DJI","ref_date":"2009-12-09","price_open":10282.84961,"price_high":10342.26953,"price_low":10235.62988,"price_close":10337.0498,"volume":188610000,"price_adjusted":10337.0498,"ret_adjusted_prices":0.00497,"ret_closing_prices":0.00497,"cumret_adjusted_prices":0.91015}
{"ticker":"^DJI","ref_date":"2009-12-10","price_open":10336,"price_high":10444.59961,"price_low":10335.76953,"price_close":10405.83008,"volume":195910000,"price_adjusted":10405.83008,"ret_adjusted_prices":0.00665,"ret_closing_prices":0.00665,"cumret_adjusted_prices":0.91621}
{"ticker":"^DJI","ref_date":"2009-12-11","price_open":10403.41016,"price_high":10484.0498,"price_low":10400.08008,"price_close":10471.5,"volume":179970000,"price_adjusted":10471.5,"ret_adjusted_prices":0.00631,"ret_closing_prices":0.00631,"cumret_adjusted_prices":0.92199}
{"ticker":"^DJI","ref_date":"2009-12-14","price_open":10471.28027,"price_high":10514.66016,"price_low":10471.28027,"price_close":10501.0498,"volume":154360000,"price_adjusted":10501.0498,"ret_adjusted_prices":0.00282,"ret_closing_prices":0.00282,"cumret_adjusted_prices":0.92459}
{"ticker":"^DJI","ref_date":"2009-12-15","price_open":10499.30957,"price_high":10499.30957,"price_low":10426.69043,"price_close":10452,"volume":187560000,"price_adjusted":10452,"ret_adjusted_prices":-0.00467,"ret_closing_prices":-0.00467,"cumret_adjusted_prices":0.92027}
{"ticker":"^DJI","ref_date":"2009-12-16","price_open":10449.80957,"price_high":10509.96973,"price_low":10427.58984,"price_close":10441.12012,"volume":208310000,"price_adjusted":10441.12012,"ret_adjusted_prices":-0.00104,"ret_closing_prices":-0.00104,"cumret_adjusted_prices":0.91931}
{"ticker":"^DJI","ref_date":"2009-12-17","price_open":10439.99023,"price_high":10440.05957,"price_low":10307.95996,"price_close":10308.25977,"volume":198860000,"price_adjusted":10308.25977,"ret_adjusted_prices":-0.01272,"ret_closing_prices":-0.01272,"cumret_adjusted_prices":0.90762}
{"ticker":"^DJI","ref_date":"2009-12-18","price_open":10309.38965,"price_high":10372.34961,"price_low":10263.90039,"price_close":10328.88965,"volume":480080000,"price_adjusted":10328.88965,"ret_adjusted_prices":0.002,"ret_closing_prices":0.002,"cumret_adjusted_prices":0.90943}
{"ticker":"^DJI","ref_date":"2009-12-21","price_open":10330.09961,"price_high":10458.0498,"price_low":10329.7998,"price_close":10414.13965,"volume":164470000,"price_adjusted":10414.13965,"ret_adjusted_prices":0.00825,"ret_closing_prices":0.00825,"cumret_adjusted_prices":0.91694}
{"ticker":"^DJI","ref_date":"2009-12-22","price_open":10414.66992,"price_high":10479.82031,"price_low":10414.58984,"price_close":10464.92969,"volume":135080000,"price_adjusted":10464.92969,"ret_adjusted_prices":0.00488,"ret_closing_prices":0.00488,"cumret_adjusted_prices":0.92141}
{"ticker":"^DJI","ref_date":"2009-12-23","price_open":10464.32031,"price_high":10492.05957,"price_low":10437.7998,"price_close":10466.44043,"volume":112460000,"price_adjusted":10466.44043,"ret_adjusted_prices":0.00014,"ret_closing_prices":0.00014,"cumret_adjusted_prices":0.92154}
{"ticker":"^DJI","ref_date":"2009-12-24","price_open":10467.12012,"price_high":10522.05957,"price_low":10461.67969,"price_close":10520.08984,"volume":52670000,"price_adjusted":10520.08984,"ret_adjusted_prices":0.00513,"ret_closing_prices":0.00513,"cumret_adjusted_prices":0.92627}
{"ticker":"^DJI","ref_date":"2009-12-28","price_open":10517.91016,"price_high":10551.61035,"price_low":10506.33984,"price_close":10547.08008,"volume":102010000,"price_adjusted":10547.08008,"ret_adjusted_prices":0.00257,"ret_closing_prices":0.00257,"cumret_adjusted_prices":0.92864}
{"ticker":"^DJI","ref_date":"2009-12-29","price_open":10547.83008,"price_high":10580.33008,"price_low":10544.28027,"price_close":10545.41016,"volume":92890000,"price_adjusted":10545.41016,"ret_adjusted_prices":-0.00016,"ret_closing_prices":-0.00016,"cumret_adjusted_prices":0.9285}
{"ticker":"^DJI","ref_date":"2009-12-30","price_open":10544.36035,"price_high":10550.7002,"price_low":10505.66016,"price_close":10548.50977,"volume":110160000,"price_adjusted":10548.50977,"ret_adjusted_prices":0.00029,"ret_closing_prices":0.00029,"cumret_adjusted_prices":0.92877}
{"ticker":"^DJI","ref_date":"2009-12-31","price_open":10548.50977,"price_high":10555.00977,"price_low":10423.12988,"price_close":10428.0498,"volume":137940000,"price_adjusted":10428.0498,"ret_adjusted_prices":-0.01142,"ret_closing_prices":-0.01142,"cumret_adjusted_prices":0.91816}
{"ticker":"^DJI","ref_date":"2010-01-04","price_open":10430.69043,"price_high":10604.96973,"price_low":10430.69043,"price_close":10583.95996,"volume":179780000,"price_adjusted":10583.95996,"ret_adjusted_prices":0.01495,"ret_closing_prices":0.01495,"cumret_adjusted_prices":0.93189}
{"ticker":"^DJI","ref_date":"2010-01-05","price_open":10584.55957,"price_high":10584.55957,"price_low":10522.51953,"price_close":10572.01953,"volume":188540000,"price_adjusted":10572.01953,"ret_adjusted_prices":-0.00113,"ret_closing_prices":-0.00113,"cumret_adjusted_prices":0.93084}
{"ticker":"^DJI","ref_date":"2010-01-06","price_open":10564.71973,"price_high":10594.99023,"price_low":10546.5498,"price_close":10573.67969,"volume":186040000,"price_adjusted":10573.67969,"ret_adjusted_prices":0.00016,"ret_closing_prices":0.00016,"cumret_adjusted_prices":0.93099}
{"ticker":"^DJI","ref_date":"2010-01-07","price_open":10571.11035,"price_high":10612.37012,"price_low":10505.20996,"price_close":10606.86035,"volume":217390000,"price_adjusted":10606.86035,"ret_adjusted_prices":0.00314,"ret_closing_prices":0.00314,"cumret_adjusted_prices":0.93391}
{"ticker":"^DJI","ref_date":"2010-01-08","price_open":10606.40039,"price_high":10619.40039,"price_low":10554.33008,"price_close":10618.19043,"volume":172710000,"price_adjusted":10618.19043,"ret_adjusted_prices":0.00107,"ret_closing_prices":0.00107,"cumret_adjusted_prices":0.9349}
{"ticker":"^DJI","ref_date":"2010-01-11","price_open":10620.30957,"price_high":10676.23047,"price_low":10591.58984,"price_close":10663.99023,"volume":182050000,"price_adjusted":10663.99023,"ret_adjusted_prices":0.00431,"ret_closing_prices":0.00431,"cumret_adjusted_prices":0.93894}
{"ticker":"^DJI","ref_date":"2010-01-12","price_open":10662.86035,"price_high":10663.08008,"price_low":10568.83984,"price_close":10627.25977,"volume":256050000,"price_adjusted":10627.25977,"ret_adjusted_prices":-0.00344,"ret_closing_prices":-0.00344,"cumret_adjusted_prices":0.9357}
{"ticker":"^DJI","ref_date":"2010-01-13","price_open":10628.08984,"price_high":10709.25977,"price_low":10614.49023,"price_close":10680.76953,"volume":202810000,"price_adjusted":10680.76953,"ret_adjusted_prices":0.00504,"ret_closing_prices":0.00504,"cumret_adjusted_prices":0.94041}
{"ticker":"^DJI","ref_date":"2010-01-14","price_open":10680.16016,"price_high":10723.76953,"price_low":10666.86035,"price_close":10710.5498,"volume":201320000,"price_adjusted":10710.5498,"ret_adjusted_prices":0.00279,"ret_closing_prices":0.00279,"cumret_adjusted_prices":0.94304}
{"ticker":"^DJI","ref_date":"2010-01-15","price_open":10706.99023,"price_high":10709.94043,"price_low":10561.05957,"price_close":10609.65039,"volume":362930000,"price_adjusted":10609.65039,"ret_adjusted_prices":-0.00942,"ret_closing_prices":-0.00942,"cumret_adjusted_prices":0.93415}
{"ticker":"^DJI","ref_date":"2010-01-19","price_open":10608.37012,"price_high":10729.88965,"price_low":10591.96973,"price_close":10725.42969,"volume":192150000,"price_adjusted":10725.42969,"ret_adjusted_prices":0.01091,"ret_closing_prices":0.01091,"cumret_adjusted_prices":0.94435}
{"ticker":"^DJI","ref_date":"2010-01-20","price_open":10719.69043,"price_high":10719.91992,"price_low":10517.2998,"price_close":10603.15039,"volume":203270000,"price_adjusted":10603.15039,"ret_adjusted_prices":-0.0114,"ret_closing_prices":-0.0114,"cumret_adjusted_prices":0.93358}
{"ticker":"^DJI","ref_date":"2010-01-21","price_open":10603.91016,"price_high":10614.94043,"price_low":10374.69043,"price_close":10389.87988,"volume":304290000,"price_adjusted":10389.87988,"ret_adjusted_prices":-0.02011,"ret_closing_prices":-0.02011,"cumret_adjusted_prices":0.9148}
{"ticker":"^DJI","ref_date":"2010-01-22","price_open":10389.58008,"price_high":10389.58008,"price_low":10157.63965,"price_close":10172.98047,"volume":323620000,"price_adjusted":10172.98047,"ret_adjusted_prices":-0.02088,"ret_closing_prices":-0.02088,"cumret_adjusted_prices":0.89571}
{"ticker":"^DJI","ref_date":"2010-01-25","price_open":10175.09961,"price_high":10256.87012,"price_low":10171.76953,"price_close":10196.86035,"volume":215330000,"price_adjusted":10196.86035,"ret_adjusted_prices":0.00235,"ret_closing_prices":0.00235,"cumret_adjusted_prices":0.89781}
{"ticker":"^DJI","ref_date":"2010-01-26","price_open":10195.34961,"price_high":10285.12988,"price_low":10155.59961,"price_close":10194.29004,"volume":217300000,"price_adjusted":10194.29004,"ret_adjusted_prices":-0.00025,"ret_closing_prices":-0.00025,"cumret_adjusted_prices":0.89758}
{"ticker":"^DJI","ref_date":"2010-01-27","price_open":10194.29004,"price_high":10255.05957,"price_low":10104.36035,"price_close":10236.16016,"volume":262170000,"price_adjusted":10236.16016,"ret_adjusted_prices":0.00411,"ret_closing_prices":0.00411,"cumret_adjusted_prices":0.90127}
{"ticker":"^DJI","ref_date":"2010-01-28","price_open":10236.91992,"price_high":10258.83008,"price_low":10055.08008,"price_close":10120.45996,"volume":240050000,"price_adjusted":10120.45996,"ret_adjusted_prices":-0.0113,"ret_closing_prices":-0.0113,"cumret_adjusted_prices":0.89108}
{"ticker":"^DJI","ref_date":"2010-01-29","price_open":10122.04004,"price_high":10239.33984,"price_low":10043.75,"price_close":10067.33008,"volume":316900000,"price_adjusted":10067.33008,"ret_adjusted_prices":-0.00525,"ret_closing_prices":-0.00525,"cumret_adjusted_prices":0.8864}
{"ticker":"^DJI","ref_date":"2010-02-01","price_open":10068.99023,"price_high":10190.88965,"price_low":10068.91016,"price_close":10185.53027,"volume":198430000,"price_adjusted":10185.53027,"ret_adjusted_prices":0.01174,"ret_closing_prices":0.01174,"cumret_adjusted_prices":0.89681}
{"ticker":"^DJI","ref_date":"2010-02-02","price_open":10186.12988,"price_high":10314.83984,"price_low":10173.58984,"price_close":10296.84961,"volume":237140000,"price_adjusted":10296.84961,"ret_adjusted_prices":0.01093,"ret_closing_prices":0.01093,"cumret_adjusted_prices":0.90661}
{"ticker":"^DJI","ref_date":"2010-02-03","price_open":10291.73047,"price_high":10307.2002,"price_low":10231.92969,"price_close":10270.5498,"volume":198940000,"price_adjusted":10270.5498,"ret_adjusted_prices":-0.00255,"ret_closing_prices":-0.00255,"cumret_adjusted_prices":0.9043}
{"ticker":"^DJI","ref_date":"2010-02-04","price_open":10273.12012,"price_high":10273.12012,"price_low":9998.03027,"price_close":10002.17969,"volume":304240000,"price_adjusted":10002.17969,"ret_adjusted_prices":-0.02613,"ret_closing_prices":-0.02613,"cumret_adjusted_prices":0.88067}
{"ticker":"^DJI","ref_date":"2010-02-05","price_open":10003.69043,"price_high":10031.95996,"price_low":9835.08984,"price_close":10012.23047,"volume":308320000,"price_adjusted":10012.23047,"ret_adjusted_prices":0.001,"ret_closing_prices":0.001,"cumret_adjusted_prices":0.88155}
{"ticker":"^DJI","ref_date":"2010-02-08","price_open":10005.42969,"price_high":10028.55957,"price_low":9904.08984,"price_close":9908.38965,"volume":216270000,"price_adjusted":9908.38965,"ret_adjusted_prices":-0.01037,"ret_closing_prices":-0.01037,"cumret_adjusted_prices":0.87241}
{"ticker":"^DJI","ref_date":"2010-02-09","price_open":9910.28027,"price_high":10139.42969,"price_low":9910.05957,"price_close":10058.63965,"volume":236210000,"price_adjusted":10058.63965,"ret_adjusted_prices":0.01516,"ret_closing_prices":0.01516,"cumret_adjusted_prices":0.88564}
{"ticker":"^DJI","ref_date":"2010-02-10","price_open":10055.45996,"price_high":10085.54004,"price_low":9962.95996,"price_close":10038.37988,"volume":178600000,"price_adjusted":10038.37988,"ret_adjusted_prices":-0.00201,"ret_closing_prices":-0.00201,"cumret_adjusted_prices":0.88385}
{"ticker":"^DJI","ref_date":"2010-02-11","price_open":10037.84961,"price_high":10161.57031,"price_low":9976.70996,"price_close":10144.19043,"volume":194470000,"price_adjusted":10144.19043,"ret_adjusted_prices":0.01054,"ret_closing_prices":0.01054,"cumret_adjusted_prices":0.89317}
{"ticker":"^DJI","ref_date":"2010-02-12","price_open":10137.23047,"price_high":10137.38965,"price_low":9983.82031,"price_close":10099.13965,"volume":296510000,"price_adjusted":10099.13965,"ret_adjusted_prices":-0.00444,"ret_closing_prices":-0.00444,"cumret_adjusted_prices":0.8892}
{"ticker":"^DJI","ref_date":"2010-02-16","price_open":10100.80957,"price_high":10279.54004,"price_low":10100.80957,"price_close":10268.80957,"volume":234900000,"price_adjusted":10268.80957,"ret_adjusted_prices":0.0168,"ret_closing_prices":0.0168,"cumret_adjusted_prices":0.90414}
{"ticker":"^DJI","ref_date":"2010-02-17","price_open":10261.48047,"price_high":10320.12988,"price_low":10261.48047,"price_close":10309.24023,"volume":193270000,"price_adjusted":10309.24023,"ret_adjusted_prices":0.00394,"ret_closing_prices":0.00394,"cumret_adjusted_prices":0.9077}
{"ticker":"^DJI","ref_date":"2010-02-18","price_open":10309.38965,"price_high":10406.58008,"price_low":10294.50977,"price_close":10392.90039,"volume":185310000,"price_adjusted":10392.90039,"ret_adjusted_prices":0.00812,"ret_closing_prices":0.00812,"cumret_adjusted_prices":0.91507}
{"ticker":"^DJI","ref_date":"2010-02-19","price_open":10387.76953,"price_high":10438.5498,"price_low":10339.16992,"price_close":10402.34961,"volume":241750000,"price_adjusted":10402.34961,"ret_adjusted_prices":0.00091,"ret_closing_prices":0.00091,"cumret_adjusted_prices":0.9159}
{"ticker":"^DJI","ref_date":"2010-02-22","price_open":10402.42969,"price_high":10433.63965,"price_low":10368.9502,"price_close":10383.37988,"volume":158440000,"price_adjusted":10383.37988,"ret_adjusted_prices":-0.00182,"ret_closing_prices":-0.00182,"cumret_adjusted_prices":0.91423}
{"ticker":"^DJI","ref_date":"2010-02-23","price_open":10383.16016,"price_high":10411.12012,"price_low":10267.83008,"price_close":10282.41016,"volume":190740000,"price_adjusted":10282.41016,"ret_adjusted_prices":-0.00972,"ret_closing_prices":-0.00972,"cumret_adjusted_prices":0.90534}
{"ticker":"^DJI","ref_date":"2010-02-24","price_open":10284,"price_high":10393.50977,"price_low":10283.92969,"price_close":10374.16016,"volume":181450000,"price_adjusted":10374.16016,"ret_adjusted_prices":0.00892,"ret_closing_prices":0.00892,"cumret_adjusted_prices":0.91342}
{"ticker":"^DJI","ref_date":"2010-02-25","price_open":10366.59961,"price_high":10366.67969,"price_low":10185.83008,"price_close":10321.03027,"volume":242550000,"price_adjusted":10321.03027,"ret_adjusted_prices":-0.00512,"ret_closing_prices":-0.00512,"cumret_adjusted_prices":0.90874}
{"ticker":"^DJI","ref_date":"2010-02-26","price_open":10321.41016,"price_high":10353.4502,"price_low":10272.29004,"price_close":10325.25977,"volume":282120000,"price_adjusted":10325.25977,"ret_adjusted_prices":0.00041,"ret_closing_prices":0.00041,"cumret_adjusted_prices":0.90911}
{"ticker":"^DJI","ref_date":"2010-03-01","price_open":10326.09961,"price_high":10413.99023,"price_low":10326.09961,"price_close":10403.79004,"volume":173750000,"price_adjusted":10403.79004,"ret_adjusted_prices":0.00761,"ret_closing_prices":0.00761,"cumret_adjusted_prices":0.91603}
{"ticker":"^DJI","ref_date":"2010-03-02","price_open":10404.16016,"price_high":10456.91992,"price_low":10389.42969,"price_close":10405.98047,"volume":217180000,"price_adjusted":10405.98047,"ret_adjusted_prices":0.00021,"ret_closing_prices":0.00021,"cumret_adjusted_prices":0.91622}
{"ticker":"^DJI","ref_date":"2010-03-03","price_open":10406.28027,"price_high":10469.54004,"price_low":10376.58008,"price_close":10396.75977,"volume":183290000,"price_adjusted":10396.75977,"ret_adjusted_prices":-0.00089,"ret_closing_prices":-0.00089,"cumret_adjusted_prices":0.91541}
{"ticker":"^DJI","ref_date":"2010-03-04","price_open":10396.53027,"price_high":10452.37988,"price_low":10390.86035,"price_close":10444.13965,"volume":165740000,"price_adjusted":10444.13965,"ret_adjusted_prices":0.00456,"ret_closing_prices":0.00456,"cumret_adjusted_prices":0.91958}
{"ticker":"^DJI","ref_date":"2010-03-05","price_open":10445.12988,"price_high":10571.94043,"price_low":10445.0498,"price_close":10566.2002,"volume":184270000,"price_adjusted":10566.2002,"ret_adjusted_prices":0.01169,"ret_closing_prices":0.01169,"cumret_adjusted_prices":0.93033}
{"ticker":"^DJI","ref_date":"2010-03-08","price_open":10563.78027,"price_high":10587.74023,"price_low":10542.38965,"price_close":10552.51953,"volume":171780000,"price_adjusted":10552.51953,"ret_adjusted_prices":-0.00129,"ret_closing_prices":-0.00129,"cumret_adjusted_prices":0.92912}
{"ticker":"^DJI","ref_date":"2010-03-09","price_open":10552.24023,"price_high":10612.59961,"price_low":10533.92969,"price_close":10564.37988,"volume":219860000,"price_adjusted":10564.37988,"ret_adjusted_prices":0.00112,"ret_closing_prices":0.00112,"cumret_adjusted_prices":0.93017}
{"ticker":"^DJI","ref_date":"2010-03-10","price_open":10560.12988,"price_high":10601.79004,"price_low":10526.51953,"price_close":10567.33008,"volume":186570000,"price_adjusted":10567.33008,"ret_adjusted_prices":0.00028,"ret_closing_prices":0.00028,"cumret_adjusted_prices":0.93043}
{"ticker":"^DJI","ref_date":"2010-03-11","price_open":10560.98047,"price_high":10611.83984,"price_low":10507.16992,"price_close":10611.83984,"volume":150000000,"price_adjusted":10611.83984,"ret_adjusted_prices":0.00421,"ret_closing_prices":0.00421,"cumret_adjusted_prices":0.93435}
{"ticker":"^DJI","ref_date":"2010-03-12","price_open":10611.76953,"price_high":10644.9502,"price_low":10594.83984,"price_close":10624.69043,"volume":166140000,"price_adjusted":10624.69043,"ret_adjusted_prices":0.00121,"ret_closing_prices":0.00121,"cumret_adjusted_prices":0.93548}
{"ticker":"^DJI","ref_date":"2010-03-15","price_open":10623.41016,"price_high":10644.19043,"price_low":10570.50977,"price_close":10642.15039,"volume":160570000,"price_adjusted":10642.15039,"ret_adjusted_prices":0.00164,"ret_closing_prices":0.00164,"cumret_adjusted_prices":0.93701}
{"ticker":"^DJI","ref_date":"2010-03-16","price_open":10642.53027,"price_high":10693.99023,"price_low":10621.90039,"price_close":10685.98047,"volume":227410000,"price_adjusted":10685.98047,"ret_adjusted_prices":0.00412,"ret_closing_prices":0.00412,"cumret_adjusted_prices":0.94087}
{"ticker":"^DJI","ref_date":"2010-03-17","price_open":10686.36035,"price_high":10767.98047,"price_low":10686.36035,"price_close":10733.66992,"volume":194190000,"price_adjusted":10733.66992,"ret_adjusted_prices":0.00446,"ret_closing_prices":0.00446,"cumret_adjusted_prices":0.94507}
{"ticker":"^DJI","ref_date":"2010-03-18","price_open":10733.44043,"price_high":10784,"price_low":10728.15039,"price_close":10779.16992,"volume":153280000,"price_adjusted":10779.16992,"ret_adjusted_prices":0.00424,"ret_closing_prices":0.00424,"cumret_adjusted_prices":0.94908}
{"ticker":"^DJI","ref_date":"2010-03-19","price_open":10780,"price_high":10819.90039,"price_low":10694.21973,"price_close":10741.98047,"volume":434190000,"price_adjusted":10741.98047,"ret_adjusted_prices":-0.00345,"ret_closing_prices":-0.00345,"cumret_adjusted_prices":0.9458}
{"ticker":"^DJI","ref_date":"2010-03-22","price_open":10741,"price_high":10809.84961,"price_low":10695.12988,"price_close":10785.88965,"volume":157200000,"price_adjusted":10785.88965,"ret_adjusted_prices":0.00409,"ret_closing_prices":0.00409,"cumret_adjusted_prices":0.94967}
{"ticker":"^DJI","ref_date":"2010-03-23","price_open":10787.17969,"price_high":10893.88965,"price_low":10784.75977,"price_close":10888.83008,"volume":189140000,"price_adjusted":10888.83008,"ret_adjusted_prices":0.00954,"ret_closing_prices":0.00954,"cumret_adjusted_prices":0.95873}
{"ticker":"^DJI","ref_date":"2010-03-24","price_open":10887.62012,"price_high":10887.83984,"price_low":10825.41992,"price_close":10836.15039,"volume":195570000,"price_adjusted":10836.15039,"ret_adjusted_prices":-0.00484,"ret_closing_prices":-0.00484,"cumret_adjusted_prices":0.9541}
{"ticker":"^DJI","ref_date":"2010-03-25","price_open":10837.50977,"price_high":10955.48047,"price_low":10834.19043,"price_close":10841.20996,"volume":200330000,"price_adjusted":10841.20996,"ret_adjusted_prices":0.00047,"ret_closing_prices":0.00047,"cumret_adjusted_prices":0.95454}
{"ticker":"^DJI","ref_date":"2010-03-26","price_open":10841.29004,"price_high":10909.37988,"price_low":10816.42969,"price_close":10850.36035,"volume":175490000,"price_adjusted":10850.36035,"ret_adjusted_prices":0.00084,"ret_closing_prices":0.00084,"cumret_adjusted_prices":0.95535}
{"ticker":"^DJI","ref_date":"2010-03-29","price_open":10849.23047,"price_high":10916.63965,"price_low":10849.23047,"price_close":10895.86035,"volume":136710000,"price_adjusted":10895.86035,"ret_adjusted_prices":0.00419,"ret_closing_prices":0.00419,"cumret_adjusted_prices":0.95935}
{"ticker":"^DJI","ref_date":"2010-03-30","price_open":10895.01953,"price_high":10940.21973,"price_low":10866.83008,"price_close":10907.41992,"volume":148810000,"price_adjusted":10907.41992,"ret_adjusted_prices":0.00106,"ret_closing_prices":0.00106,"cumret_adjusted_prices":0.96037}
{"ticker":"^DJI","ref_date":"2010-03-31","price_open":10907.33984,"price_high":10907.41992,"price_low":10832.83008,"price_close":10856.62988,"volume":197060000,"price_adjusted":10856.62988,"ret_adjusted_prices":-0.00466,"ret_closing_prices":-0.00466,"cumret_adjusted_prices":0.9559}
{"ticker":"^DJI","ref_date":"2010-04-01","price_open":10857.30957,"price_high":10956.38965,"price_low":10857.30957,"price_close":10927.07031,"volume":159520000,"price_adjusted":10927.07031,"ret_adjusted_prices":0.00649,"ret_closing_prices":0.00649,"cumret_adjusted_prices":0.9621}
{"ticker":"^DJI","ref_date":"2010-04-05","price_open":10927.4502,"price_high":10988.05957,"price_low":10923.96973,"price_close":10973.5498,"volume":139480000,"price_adjusted":10973.5498,"ret_adjusted_prices":0.00425,"ret_closing_prices":0.00425,"cumret_adjusted_prices":0.96619}
{"ticker":"^DJI","ref_date":"2010-04-06","price_open":10972.49023,"price_high":10987.37988,"price_low":10927.51953,"price_close":10969.99023,"volume":159960000,"price_adjusted":10969.99023,"ret_adjusted_prices":-0.00032,"ret_closing_prices":-0.00032,"cumret_adjusted_prices":0.96588}
{"ticker":"^DJI","ref_date":"2010-04-07","price_open":10961.9502,"price_high":10962.66016,"price_low":10845.4502,"price_close":10897.51953,"volume":187000000,"price_adjusted":10897.51953,"ret_adjusted_prices":-0.00661,"ret_closing_prices":-0.00661,"cumret_adjusted_prices":0.9595}
{"ticker":"^DJI","ref_date":"2010-04-08","price_open":10896.99023,"price_high":10949.36035,"price_low":10844.08984,"price_close":10927.07031,"volume":158930000,"price_adjusted":10927.07031,"ret_adjusted_prices":0.00271,"ret_closing_prices":0.00271,"cumret_adjusted_prices":0.9621}
{"ticker":"^DJI","ref_date":"2010-04-09","price_open":10926.91992,"price_high":11000.98047,"price_low":10926.91992,"price_close":10997.34961,"volume":150660000,"price_adjusted":10997.34961,"ret_adjusted_prices":0.00643,"ret_closing_prices":0.00643,"cumret_adjusted_prices":0.96829}
{"ticker":"^DJI","ref_date":"2010-04-12","price_open":10996.75,"price_high":11029.76953,"price_low":10992.20996,"price_close":11005.96973,"volume":153960000,"price_adjusted":11005.96973,"ret_adjusted_prices":0.00078,"ret_closing_prices":0.00078,"cumret_adjusted_prices":0.96905}
{"ticker":"^DJI","ref_date":"2010-04-13","price_open":11006.71973,"price_high":11038.91992,"price_low":10947.76953,"price_close":11019.41992,"volume":183950000,"price_adjusted":11019.41992,"ret_adjusted_prices":0.00122,"ret_closing_prices":0.00122,"cumret_adjusted_prices":0.97023}
{"ticker":"^DJI","ref_date":"2010-04-14","price_open":11020.7002,"price_high":11125.21973,"price_low":11020.62988,"price_close":11123.11035,"volume":223920000,"price_adjusted":11123.11035,"ret_adjusted_prices":0.00941,"ret_closing_prices":0.00941,"cumret_adjusted_prices":0.97936}
{"ticker":"^DJI","ref_date":"2010-04-15","price_open":11122.95996,"price_high":11154.5498,"price_low":11096.2002,"price_close":11144.57031,"volume":203720000,"price_adjusted":11144.57031,"ret_adjusted_prices":0.00193,"ret_closing_prices":0.00193,"cumret_adjusted_prices":0.98125}
{"ticker":"^DJI","ref_date":"2010-04-16","price_open":11143.66016,"price_high":11153.79004,"price_low":10973.91992,"price_close":11018.66016,"volume":373950000,"price_adjusted":11018.66016,"ret_adjusted_prices":-0.0113,"ret_closing_prices":-0.0113,"cumret_adjusted_prices":0.97017}
{"ticker":"^DJI","ref_date":"2010-04-19","price_open":11018.36035,"price_high":11095.2998,"price_low":10977.84961,"price_close":11092.0498,"volume":214850000,"price_adjusted":11092.0498,"ret_adjusted_prices":0.00666,"ret_closing_prices":0.00666,"cumret_adjusted_prices":0.97663}
{"ticker":"^DJI","ref_date":"2010-04-20","price_open":11093.11035,"price_high":11146.08008,"price_low":11081.46973,"price_close":11117.05957,"volume":175170000,"price_adjusted":11117.05957,"ret_adjusted_prices":0.00225,"ret_closing_prices":0.00225,"cumret_adjusted_prices":0.97883}
{"ticker":"^DJI","ref_date":"2010-04-21","price_open":11116.91016,"price_high":11153.71973,"price_low":11071.33984,"price_close":11124.91992,"volume":188880000,"price_adjusted":11124.91992,"ret_adjusted_prices":0.00071,"ret_closing_prices":0.00071,"cumret_adjusted_prices":0.97952}
{"ticker":"^DJI","ref_date":"2010-04-22","price_open":11119.78027,"price_high":11149.86035,"price_low":11016.40039,"price_close":11134.29004,"volume":214700000,"price_adjusted":11134.29004,"ret_adjusted_prices":0.00084,"ret_closing_prices":0.00084,"cumret_adjusted_prices":0.98035}
{"ticker":"^DJI","ref_date":"2010-04-23","price_open":11132.17969,"price_high":11205.63965,"price_low":11105.65039,"price_close":11204.28027,"volume":207380000,"price_adjusted":11204.28027,"ret_adjusted_prices":0.00629,"ret_closing_prices":0.00629,"cumret_adjusted_prices":0.98651}
{"ticker":"^DJI","ref_date":"2010-04-26","price_open":11205.11035,"price_high":11258.00977,"price_low":11187.65039,"price_close":11205.03027,"volume":191920000,"price_adjusted":11205.03027,"ret_adjusted_prices":0.00007,"ret_closing_prices":0.00007,"cumret_adjusted_prices":0.98657}
{"ticker":"^DJI","ref_date":"2010-04-27","price_open":11203.66992,"price_high":11218.86035,"price_low":10973.16992,"price_close":10991.99023,"volume":263400000,"price_adjusted":10991.99023,"ret_adjusted_prices":-0.01901,"ret_closing_prices":-0.01901,"cumret_adjusted_prices":0.96782}
{"ticker":"^DJI","ref_date":"2010-04-28","price_open":10988.87012,"price_high":11078.51953,"price_low":10965.37988,"price_close":11045.26953,"volume":236760000,"price_adjusted":11045.26953,"ret_adjusted_prices":0.00485,"ret_closing_prices":0.00485,"cumret_adjusted_prices":0.97251}
{"ticker":"^DJI","ref_date":"2010-04-29","price_open":11045.63965,"price_high":11197.32031,"price_low":11041.63965,"price_close":11167.32031,"volume":194310000,"price_adjusted":11167.32031,"ret_adjusted_prices":0.01105,"ret_closing_prices":0.01105,"cumret_adjusted_prices":0.98325}
{"ticker":"^DJI","ref_date":"2010-04-30","price_open":11168.23047,"price_high":11197.92969,"price_low":10999.69043,"price_close":11008.61035,"volume":255130000,"price_adjusted":11008.61035,"ret_adjusted_prices":-0.01421,"ret_closing_prices":-0.01421,"cumret_adjusted_prices":0.96928}
{"ticker":"^DJI","ref_date":"2010-05-03","price_open":11009.59961,"price_high":11177.66992,"price_low":11009.59961,"price_close":11151.83008,"volume":178080000,"price_adjusted":11151.83008,"ret_adjusted_prices":0.01301,"ret_closing_prices":0.01301,"cumret_adjusted_prices":0.98189}
{"ticker":"^DJI","ref_date":"2010-05-04","price_open":11149.48047,"price_high":11149.48047,"price_low":10869.25,"price_close":10926.76953,"volume":242100000,"price_adjusted":10926.76953,"ret_adjusted_prices":-0.02018,"ret_closing_prices":-0.02018,"cumret_adjusted_prices":0.96207}
{"ticker":"^DJI","ref_date":"2010-05-05","price_open":10918.40039,"price_high":10946.79004,"price_low":10814.83984,"price_close":10866.83008,"volume":218830000,"price_adjusted":10866.83008,"ret_adjusted_prices":-0.00549,"ret_closing_prices":-0.00549,"cumret_adjusted_prices":0.9568}
{"ticker":"^DJI","ref_date":"2010-05-06","price_open":10868.12012,"price_high":10879.75977,"price_low":9869.62012,"price_close":10520.32031,"volume":459890000,"price_adjusted":10520.32031,"ret_adjusted_prices":-0.03189,"ret_closing_prices":-0.03189,"cumret_adjusted_prices":0.92629}
{"ticker":"^DJI","ref_date":"2010-05-07","price_open":10519.41992,"price_high":10579.12012,"price_low":10241.23047,"price_close":10380.42969,"volume":428730000,"price_adjusted":10380.42969,"ret_adjusted_prices":-0.0133,"ret_closing_prices":-0.0133,"cumret_adjusted_prices":0.91397}
{"ticker":"^DJI","ref_date":"2010-05-10","price_open":10386.17969,"price_high":10835.16992,"price_low":10386.03027,"price_close":10785.13965,"volume":313350000,"price_adjusted":10785.13965,"ret_adjusted_prices":0.03899,"ret_closing_prices":0.03899,"cumret_adjusted_prices":0.9496}
{"ticker":"^DJI","ref_date":"2010-05-11","price_open":10780,"price_high":10874.54004,"price_low":10685.37988,"price_close":10748.25977,"volume":223950000,"price_adjusted":10748.25977,"ret_adjusted_prices":-0.00342,"ret_closing_prices":-0.00342,"cumret_adjusted_prices":0.94636}
{"ticker":"^DJI","ref_date":"2010-05-12","price_open":10742.15039,"price_high":10909.08008,"price_low":10742.15039,"price_close":10896.91016,"volume":196630000,"price_adjusted":10896.91016,"ret_adjusted_prices":0.01383,"ret_closing_prices":0.01383,"cumret_adjusted_prices":0.95945}
{"ticker":"^DJI","ref_date":"2010-05-13","price_open":10896.61035,"price_high":10920.26953,"price_low":10771.69043,"price_close":10782.9502,"volume":201480000,"price_adjusted":10782.9502,"ret_adjusted_prices":-0.01046,"ret_closing_prices":-0.01046,"cumret_adjusted_prices":0.94941}
{"ticker":"^DJI","ref_date":"2010-05-14","price_open":10780.67969,"price_high":10780.75,"price_low":10537.25,"price_close":10620.16016,"volume":256500000,"price_adjusted":10620.16016,"ret_adjusted_prices":-0.0151,"ret_closing_prices":-0.0151,"cumret_adjusted_prices":0.93508}
{"ticker":"^DJI","ref_date":"2010-05-17","price_open":10616.98047,"price_high":10660.96973,"price_low":10436.05957,"price_close":10625.83008,"volume":221910000,"price_adjusted":10625.83008,"ret_adjusted_prices":0.00053,"ret_closing_prices":0.00053,"cumret_adjusted_prices":0.93558}
{"ticker":"^DJI","ref_date":"2010-05-18","price_open":10625.4502,"price_high":10718.86035,"price_low":10482.2002,"price_close":10510.9502,"volume":246370000,"price_adjusted":10510.9502,"ret_adjusted_prices":-0.01081,"ret_closing_prices":-0.01081,"cumret_adjusted_prices":0.92546}
{"ticker":"^DJI","ref_date":"2010-05-19","price_open":10505.7002,"price_high":10522.51953,"price_low":10324.66016,"price_close":10444.37012,"volume":266340000,"price_adjusted":10444.37012,"ret_adjusted_prices":-0.00633,"ret_closing_prices":-0.00633,"cumret_adjusted_prices":0.9196}
{"ticker":"^DJI","ref_date":"2010-05-20","price_open":10440.20996,"price_high":10440.20996,"price_low":10065.36035,"price_close":10068.00977,"volume":360350000,"price_adjusted":10068.00977,"ret_adjusted_prices":-0.03603,"ret_closing_prices":-0.03603,"cumret_adjusted_prices":0.88646}
{"ticker":"^DJI","ref_date":"2010-05-21","price_open":10063.92969,"price_high":10198.53027,"price_low":9918.82031,"price_close":10193.38965,"volume":438220000,"price_adjusted":10193.38965,"ret_adjusted_prices":0.01245,"ret_closing_prices":0.01245,"cumret_adjusted_prices":0.8975}
{"ticker":"^DJI","ref_date":"2010-05-24","price_open":10193.45996,"price_high":10196.41016,"price_low":10052.66992,"price_close":10066.57031,"volume":211430000,"price_adjusted":10066.57031,"ret_adjusted_prices":-0.01244,"ret_closing_prices":-0.01244,"cumret_adjusted_prices":0.88634}
{"ticker":"^DJI","ref_date":"2010-05-25","price_open":10061.42969,"price_high":10061.66016,"price_low":9774.48047,"price_close":10043.75,"volume":316960000,"price_adjusted":10043.75,"ret_adjusted_prices":-0.00227,"ret_closing_prices":-0.00227,"cumret_adjusted_prices":0.88433}
{"ticker":"^DJI","ref_date":"2010-05-26","price_open":10045.11035,"price_high":10179.03027,"price_low":9952.67969,"price_close":9974.4502,"volume":316080000,"price_adjusted":9974.4502,"ret_adjusted_prices":-0.0069,"ret_closing_prices":-0.0069,"cumret_adjusted_prices":0.87823}
{"ticker":"^DJI","ref_date":"2010-05-27","price_open":9971.73047,"price_high":10264.2002,"price_low":9971.73047,"price_close":10258.99023,"volume":264770000,"price_adjusted":10258.99023,"ret_adjusted_prices":0.02853,"ret_closing_prices":0.02853,"cumret_adjusted_prices":0.90328}
{"ticker":"^DJI","ref_date":"2010-05-28","price_open":10258,"price_high":10258,"price_low":10095.90039,"price_close":10136.62988,"volume":243720000,"price_adjusted":10136.62988,"ret_adjusted_prices":-0.01193,"ret_closing_prices":-0.01193,"cumret_adjusted_prices":0.8925}
{"ticker":"^DJI","ref_date":"2010-06-01","price_open":10133.94043,"price_high":10218.33008,"price_low":10013.90039,"price_close":10024.01953,"volume":221900000,"price_adjusted":10024.01953,"ret_adjusted_prices":-0.01111,"ret_closing_prices":-0.01111,"cumret_adjusted_prices":0.88259}
{"ticker":"^DJI","ref_date":"2010-06-02","price_open":10025.61035,"price_high":10254.21973,"price_low":10025.61035,"price_close":10249.54004,"volume":200850000,"price_adjusted":10249.54004,"ret_adjusted_prices":0.0225,"ret_closing_prices":0.0225,"cumret_adjusted_prices":0.90245}
{"ticker":"^DJI","ref_date":"2010-06-03","price_open":10250.66992,"price_high":10315.20996,"price_low":10175.01953,"price_close":10255.28027,"volume":176870000,"price_adjusted":10255.28027,"ret_adjusted_prices":0.00056,"ret_closing_prices":0.00056,"cumret_adjusted_prices":0.90295}
{"ticker":"^DJI","ref_date":"2010-06-04","price_open":10249.61035,"price_high":10249.69043,"price_low":9889.87988,"price_close":9931.96973,"volume":256600000,"price_adjusted":9931.96973,"ret_adjusted_prices":-0.03153,"ret_closing_prices":-0.03153,"cumret_adjusted_prices":0.87448}
{"ticker":"^DJI","ref_date":"2010-06-07","price_open":9931.75,"price_high":9982.37988,"price_low":9810.2998,"price_close":9816.49023,"volume":222940000,"price_adjusted":9816.49023,"ret_adjusted_prices":-0.01163,"ret_closing_prices":-0.01163,"cumret_adjusted_prices":0.86432}
{"ticker":"^DJI","ref_date":"2010-06-08","price_open":9812.94043,"price_high":9953.66016,"price_low":9757.5498,"price_close":9939.98047,"volume":259680000,"price_adjusted":9939.98047,"ret_adjusted_prices":0.01258,"ret_closing_prices":0.01258,"cumret_adjusted_prices":0.87519}
{"ticker":"^DJI","ref_date":"2010-06-09","price_open":9941.57031,"price_high":10065.13965,"price_low":9867.73047,"price_close":9899.25,"volume":222680000,"price_adjusted":9899.25,"ret_adjusted_prices":-0.0041,"ret_closing_prices":-0.0041,"cumret_adjusted_prices":0.8716}
{"ticker":"^DJI","ref_date":"2010-06-10","price_open":9901.66992,"price_high":10185.83008,"price_low":9901.66992,"price_close":10172.53027,"volume":221730000,"price_adjusted":10172.53027,"ret_adjusted_prices":0.02761,"ret_closing_prices":0.02761,"cumret_adjusted_prices":0.89567}
{"ticker":"^DJI","ref_date":"2010-06-11","price_open":10166.78027,"price_high":10215.98047,"price_low":10082.70996,"price_close":10211.07031,"volume":187890000,"price_adjusted":10211.07031,"ret_adjusted_prices":0.00379,"ret_closing_prices":0.00379,"cumret_adjusted_prices":0.89906}
{"ticker":"^DJI","ref_date":"2010-06-14","price_open":10211.83008,"price_high":10328.66992,"price_low":10186.20996,"price_close":10190.88965,"volume":177920000,"price_adjusted":10190.88965,"ret_adjusted_prices":-0.00198,"ret_closing_prices":-0.00198,"cumret_adjusted_prices":0.89728}
{"ticker":"^DJI","ref_date":"2010-06-15","price_open":10192.40039,"price_high":10408.32031,"price_low":10192.40039,"price_close":10404.76953,"volume":203170000,"price_adjusted":10404.76953,"ret_adjusted_prices":0.02099,"ret_closing_prices":0.02099,"cumret_adjusted_prices":0.91611}
{"ticker":"^DJI","ref_date":"2010-06-16","price_open":10404.24023,"price_high":10429.03027,"price_low":10332.59961,"price_close":10409.45996,"volume":165700000,"price_adjusted":10409.45996,"ret_adjusted_prices":0.00045,"ret_closing_prices":0.00045,"cumret_adjusted_prices":0.91653}
{"ticker":"^DJI","ref_date":"2010-06-17","price_open":10409.98047,"price_high":10441.2002,"price_low":10319.21973,"price_close":10434.16992,"volume":181070000,"price_adjusted":10434.16992,"ret_adjusted_prices":0.00237,"ret_closing_prices":0.00237,"cumret_adjusted_prices":0.9187}
{"ticker":"^DJI","ref_date":"2010-06-18","price_open":10435,"price_high":10483.44043,"price_low":10424.49023,"price_close":10450.63965,"volume":338010000,"price_adjusted":10450.63965,"ret_adjusted_prices":0.00158,"ret_closing_prices":0.00158,"cumret_adjusted_prices":0.92015}
{"ticker":"^DJI","ref_date":"2010-06-21","price_open":10452.45996,"price_high":10594.16016,"price_low":10395.5498,"price_close":10442.41016,"volume":165190000,"price_adjusted":10442.41016,"ret_adjusted_prices":-0.00079,"ret_closing_prices":-0.00079,"cumret_adjusted_prices":0.91943}
{"ticker":"^DJI","ref_date":"2010-06-22","price_open":10441.9502,"price_high":10493.57031,"price_low":10283.40039,"price_close":10293.51953,"volume":175750000,"price_adjusted":10293.51953,"ret_adjusted_prices":-0.01426,"ret_closing_prices":-0.01426,"cumret_adjusted_prices":0.90632}
{"ticker":"^DJI","ref_date":"2010-06-23","price_open":10293.2998,"price_high":10368.04004,"price_low":10227.24023,"price_close":10298.44043,"volume":195100000,"price_adjusted":10298.44043,"ret_adjusted_prices":0.00048,"ret_closing_prices":0.00048,"cumret_adjusted_prices":0.90675}
{"ticker":"^DJI","ref_date":"2010-06-24","price_open":10297.08008,"price_high":10298.05957,"price_low":10128.84961,"price_close":10152.7998,"volume":244440000,"price_adjusted":10152.7998,"ret_adjusted_prices":-0.01414,"ret_closing_prices":-0.01414,"cumret_adjusted_prices":0.89393}
{"ticker":"^DJI","ref_date":"2010-06-25","price_open":10153.48047,"price_high":10202.91016,"price_low":10081.08008,"price_close":10143.80957,"volume":434500000,"price_adjusted":10143.80957,"ret_adjusted_prices":-0.00089,"ret_closing_prices":-0.00089,"cumret_adjusted_prices":0.89314}
{"ticker":"^DJI","ref_date":"2010-06-28","price_open":10143.0498,"price_high":10201.92969,"price_low":10101.41016,"price_close":10138.51953,"volume":164100000,"price_adjusted":10138.51953,"ret_adjusted_prices":-0.00052,"ret_closing_prices":-0.00052,"cumret_adjusted_prices":0.89267}
{"ticker":"^DJI","ref_date":"2010-06-29","price_open":10135.71973,"price_high":10135.7998,"price_low":9811.91992,"price_close":9870.2998,"volume":290500000,"price_adjusted":9870.2998,"ret_adjusted_prices":-0.02646,"ret_closing_prices":-0.02646,"cumret_adjusted_prices":0.86905}
{"ticker":"^DJI","ref_date":"2010-06-30","price_open":9868.33984,"price_high":9908.91992,"price_low":9753.83984,"price_close":9774.01953,"volume":235090000,"price_adjusted":9774.01953,"ret_adjusted_prices":-0.00975,"ret_closing_prices":-0.00975,"cumret_adjusted_prices":0.86058}
{"ticker":"^DJI","ref_date":"2010-07-01","price_open":9773.26953,"price_high":9795.48047,"price_low":9621.88965,"price_close":9732.53027,"volume":262820000,"price_adjusted":9732.53027,"ret_adjusted_prices":-0.00424,"ret_closing_prices":-0.00424,"cumret_adjusted_prices":0.85692}
{"ticker":"^DJI","ref_date":"2010-07-02","price_open":9732.53027,"price_high":9770.87012,"price_low":9614.32031,"price_close":9686.48047,"volume":199570000,"price_adjusted":9686.48047,"ret_adjusted_prices":-0.00473,"ret_closing_prices":-0.00473,"cumret_adjusted_prices":0.85287}
{"ticker":"^DJI","ref_date":"2010-07-06","price_open":9686.48047,"price_high":9858.12988,"price_low":9659.00977,"price_close":9743.62012,"volume":261020000,"price_adjusted":9743.62012,"ret_adjusted_prices":0.0059,"ret_closing_prices":0.0059,"cumret_adjusted_prices":0.8579}
{"ticker":"^DJI","ref_date":"2010-07-07","price_open":9743.62012,"price_high":10026.59961,"price_low":9736.7002,"price_close":10018.28027,"volume":219560000,"price_adjusted":10018.28027,"ret_adjusted_prices":0.02819,"ret_closing_prices":0.02819,"cumret_adjusted_prices":0.88208}
{"ticker":"^DJI","ref_date":"2010-07-08","price_open":10019.25977,"price_high":10139.86035,"price_low":10019.25977,"price_close":10138.99023,"volume":192210000,"price_adjusted":10138.99023,"ret_adjusted_prices":0.01205,"ret_closing_prices":0.01205,"cumret_adjusted_prices":0.89271}
{"ticker":"^DJI","ref_date":"2010-07-09","price_open":10138.99023,"price_high":10201.76953,"price_low":10118.41016,"price_close":10198.03027,"volume":134810000,"price_adjusted":10198.03027,"ret_adjusted_prices":0.00582,"ret_closing_prices":0.00582,"cumret_adjusted_prices":0.89791}
{"ticker":"^DJI","ref_date":"2010-07-12","price_open":10199.24023,"price_high":10220.28027,"price_low":10146.49023,"price_close":10216.26953,"volume":131490000,"price_adjusted":10216.26953,"ret_adjusted_prices":0.00179,"ret_closing_prices":0.00179,"cumret_adjusted_prices":0.89952}
{"ticker":"^DJI","ref_date":"2010-07-13","price_open":10217.5498,"price_high":10407.82031,"price_low":10217.5498,"price_close":10363.01953,"volume":179040000,"price_adjusted":10363.01953,"ret_adjusted_prices":0.01436,"ret_closing_prices":0.01436,"cumret_adjusted_prices":0.91244}
{"ticker":"^DJI","ref_date":"2010-07-14","price_open":10370.95996,"price_high":10400.09961,"price_low":10303,"price_close":10366.71973,"volume":208530000,"price_adjusted":10366.71973,"ret_adjusted_prices":0.00036,"ret_closing_prices":0.00036,"cumret_adjusted_prices":0.91276}
{"ticker":"^DJI","ref_date":"2010-07-15","price_open":10367.09961,"price_high":10379.74023,"price_low":10240.48047,"price_close":10359.30957,"volume":210000000,"price_adjusted":10359.30957,"ret_adjusted_prices":-0.00071,"ret_closing_prices":-0.00071,"cumret_adjusted_prices":0.91211}
{"ticker":"^DJI","ref_date":"2010-07-16","price_open":10356.2002,"price_high":10356.2002,"price_low":10079.58008,"price_close":10097.90039,"volume":335060000,"price_adjusted":10097.90039,"ret_adjusted_prices":-0.02523,"ret_closing_prices":-0.02523,"cumret_adjusted_prices":0.88909}
{"ticker":"^DJI","ref_date":"2010-07-19","price_open":10098.12012,"price_high":10187.28027,"price_low":10073.67969,"price_close":10154.42969,"volume":176970000,"price_adjusted":10154.42969,"ret_adjusted_prices":0.0056,"ret_closing_prices":0.0056,"cumret_adjusted_prices":0.89407}
{"ticker":"^DJI","ref_date":"2010-07-20","price_open":10151.48047,"price_high":10236.40039,"price_low":10007.75977,"price_close":10229.95996,"volume":194410000,"price_adjusted":10229.95996,"ret_adjusted_prices":0.00744,"ret_closing_prices":0.00744,"cumret_adjusted_prices":0.90072}
{"ticker":"^DJI","ref_date":"2010-07-21","price_open":10226.01953,"price_high":10265.54004,"price_low":10065.5,"price_close":10120.53027,"volume":203900000,"price_adjusted":10120.53027,"ret_adjusted_prices":-0.0107,"ret_closing_prices":-0.0107,"cumret_adjusted_prices":0.89109}
{"ticker":"^DJI","ref_date":"2010-07-22","price_open":10121.80957,"price_high":10363.24023,"price_low":10121.80957,"price_close":10322.2998,"volume":202220000,"price_adjusted":10322.2998,"ret_adjusted_prices":0.01994,"ret_closing_prices":0.01994,"cumret_adjusted_prices":0.90885}
{"ticker":"^DJI","ref_date":"2010-07-23","price_open":10321.16016,"price_high":10441.9502,"price_low":10287.48047,"price_close":10424.62012,"volume":200000000,"price_adjusted":10424.62012,"ret_adjusted_prices":0.00991,"ret_closing_prices":0.00991,"cumret_adjusted_prices":0.91786}
{"ticker":"^DJI","ref_date":"2010-07-26","price_open":10424.16992,"price_high":10526.79004,"price_low":10414.40039,"price_close":10525.42969,"volume":178820000,"price_adjusted":10525.42969,"ret_adjusted_prices":0.00967,"ret_closing_prices":0.00967,"cumret_adjusted_prices":0.92674}
{"ticker":"^DJI","ref_date":"2010-07-27","price_open":10525.28027,"price_high":10578.33008,"price_low":10494.86035,"price_close":10537.69043,"volume":180550000,"price_adjusted":10537.69043,"ret_adjusted_prices":0.00116,"ret_closing_prices":0.00116,"cumret_adjusted_prices":0.92782}
{"ticker":"^DJI","ref_date":"2010-07-28","price_open":10537.00977,"price_high":10548.51953,"price_low":10463.21973,"price_close":10497.87988,"volume":162070000,"price_adjusted":10497.87988,"ret_adjusted_prices":-0.00378,"ret_closing_prices":-0.00378,"cumret_adjusted_prices":0.92431}
{"ticker":"^DJI","ref_date":"2010-07-29","price_open":10498.94043,"price_high":10584.99023,"price_low":10387.38965,"price_close":10467.16016,"volume":202110000,"price_adjusted":10467.16016,"ret_adjusted_prices":-0.00293,"ret_closing_prices":-0.00293,"cumret_adjusted_prices":0.92161}
{"ticker":"^DJI","ref_date":"2010-07-30","price_open":10465.19043,"price_high":10507.19043,"price_low":10347.5,"price_close":10465.94043,"volume":208160000,"price_adjusted":10465.94043,"ret_adjusted_prices":-0.00012,"ret_closing_prices":-0.00012,"cumret_adjusted_prices":0.9215}
{"ticker":"^DJI","ref_date":"2010-08-02","price_open":10468.82031,"price_high":10692.2002,"price_low":10468.58984,"price_close":10674.37988,"volume":167640000,"price_adjusted":10674.37988,"ret_adjusted_prices":0.01992,"ret_closing_prices":0.01992,"cumret_adjusted_prices":0.93985}
{"ticker":"^DJI","ref_date":"2010-08-03","price_open":10673.91992,"price_high":10676.9502,"price_low":10600.95996,"price_close":10636.37988,"volume":164880000,"price_adjusted":10636.37988,"ret_adjusted_prices":-0.00356,"ret_closing_prices":-0.00356,"cumret_adjusted_prices":0.93651}
{"ticker":"^DJI","ref_date":"2010-08-04","price_open":10630.2002,"price_high":10702.99023,"price_low":10627.53027,"price_close":10680.42969,"volume":173360000,"price_adjusted":10680.42969,"ret_adjusted_prices":0.00414,"ret_closing_prices":0.00414,"cumret_adjusted_prices":0.94038}
{"ticker":"^DJI","ref_date":"2010-08-05","price_open":10679.66992,"price_high":10679.75,"price_low":10612.84961,"price_close":10674.98047,"volume":139610000,"price_adjusted":10674.98047,"ret_adjusted_prices":-0.00051,"ret_closing_prices":-0.00051,"cumret_adjusted_prices":0.93991}
{"ticker":"^DJI","ref_date":"2010-08-06","price_open":10668.5498,"price_high":10668.7002,"price_low":10515.37012,"price_close":10653.55957,"volume":154870000,"price_adjusted":10653.55957,"ret_adjusted_prices":-0.00201,"ret_closing_prices":-0.00201,"cumret_adjusted_prices":0.93802}
{"ticker":"^DJI","ref_date":"2010-08-09","price_open":10654.62012,"price_high":10719.94043,"price_low":10649.40039,"price_close":10698.75,"volume":166330000,"price_adjusted":10698.75,"ret_adjusted_prices":0.00424,"ret_closing_prices":0.00424,"cumret_adjusted_prices":0.942}
{"ticker":"^DJI","ref_date":"2010-08-10","price_open":10696.62988,"price_high":10700.70996,"price_low":10551.62012,"price_close":10644.25,"volume":203490000,"price_adjusted":10644.25,"ret_adjusted_prices":-0.00509,"ret_closing_prices":-0.00509,"cumret_adjusted_prices":0.9372}
{"ticker":"^DJI","ref_date":"2010-08-11","price_open":10631.82031,"price_high":10631.90039,"price_low":10367.33008,"price_close":10378.83008,"volume":219330000,"price_adjusted":10378.83008,"ret_adjusted_prices":-0.02494,"ret_closing_prices":-0.02494,"cumret_adjusted_prices":0.91383}
{"ticker":"^DJI","ref_date":"2010-08-12","price_open":10361.58008,"price_high":10361.65039,"price_low":10268.70996,"price_close":10319.9502,"volume":221030000,"price_adjusted":10319.9502,"ret_adjusted_prices":-0.00567,"ret_closing_prices":-0.00567,"cumret_adjusted_prices":0.90865}
{"ticker":"^DJI","ref_date":"2010-08-13","price_open":10320.33008,"price_high":10354.91992,"price_low":10285.44043,"price_close":10303.15039,"volume":151620000,"price_adjusted":10303.15039,"ret_adjusted_prices":-0.00163,"ret_closing_prices":-0.00163,"cumret_adjusted_prices":0.90717}
{"ticker":"^DJI","ref_date":"2010-08-16","price_open":10303.07031,"price_high":10333.12012,"price_low":10209.53027,"price_close":10302.00977,"volume":146040000,"price_adjusted":10302.00977,"ret_adjusted_prices":-0.00011,"ret_closing_prices":-0.00011,"cumret_adjusted_prices":0.90707}
{"ticker":"^DJI","ref_date":"2010-08-17","price_open":10297.62988,"price_high":10480.44043,"price_low":10297.46973,"price_close":10405.84961,"volume":191340000,"price_adjusted":10405.84961,"ret_adjusted_prices":0.01008,"ret_closing_prices":0.01008,"cumret_adjusted_prices":0.91621}
{"ticker":"^DJI","ref_date":"2010-08-18","price_open":10398.58984,"price_high":10472.2998,"price_low":10330.01953,"price_close":10415.54004,"volume":168560000,"price_adjusted":10415.54004,"ret_adjusted_prices":0.00093,"ret_closing_prices":0.00093,"cumret_adjusted_prices":0.91706}
{"ticker":"^DJI","ref_date":"2010-08-19","price_open":10411.15039,"price_high":10411.15039,"price_low":10216.19043,"price_close":10271.20996,"volume":227740000,"price_adjusted":10271.20996,"ret_adjusted_prices":-0.01386,"ret_closing_prices":-0.01386,"cumret_adjusted_prices":0.90435}
{"ticker":"^DJI","ref_date":"2010-08-20","price_open":10270.98047,"price_high":10270.98047,"price_low":10147.24023,"price_close":10213.62012,"volume":251150000,"price_adjusted":10213.62012,"ret_adjusted_prices":-0.00561,"ret_closing_prices":-0.00561,"cumret_adjusted_prices":0.89928}
{"ticker":"^DJI","ref_date":"2010-08-23","price_open":10215.50977,"price_high":10304.7002,"price_low":10170.29004,"price_close":10174.41016,"volume":173000000,"price_adjusted":10174.41016,"ret_adjusted_prices":-0.00384,"ret_closing_prices":-0.00384,"cumret_adjusted_prices":0.89583}
{"ticker":"^DJI","ref_date":"2010-08-24","price_open":10173.0498,"price_high":10173.0498,"price_low":9991.17969,"price_close":10040.4502,"volume":223680000,"price_adjusted":10040.4502,"ret_adjusted_prices":-0.01317,"ret_closing_prices":-0.01317,"cumret_adjusted_prices":0.88404}
{"ticker":"^DJI","ref_date":"2010-08-25","price_open":10040.15039,"price_high":10097.40039,"price_low":9937.98047,"price_close":10060.05957,"volume":183890000,"price_adjusted":10060.05957,"ret_adjusted_prices":0.00195,"ret_closing_prices":0.00195,"cumret_adjusted_prices":0.88576}
{"ticker":"^DJI","ref_date":"2010-08-26","price_open":10059.90039,"price_high":10104.70996,"price_low":9968.09961,"price_close":9985.80957,"volume":176330000,"price_adjusted":9985.80957,"ret_adjusted_prices":-0.00738,"ret_closing_prices":-0.00738,"cumret_adjusted_prices":0.87923}
{"ticker":"^DJI","ref_date":"2010-08-27","price_open":9982.17969,"price_high":10159.87988,"price_low":9936.62012,"price_close":10150.65039,"volume":207760000,"price_adjusted":10150.65039,"ret_adjusted_prices":0.01651,"ret_closing_prices":0.01651,"cumret_adjusted_prices":0.89374}
{"ticker":"^DJI","ref_date":"2010-08-30","price_open":10145.58008,"price_high":10150.57031,"price_low":10007.67969,"price_close":10009.73047,"volume":150480000,"price_adjusted":10009.73047,"ret_adjusted_prices":-0.01388,"ret_closing_prices":-0.01388,"cumret_adjusted_prices":0.88133}
{"ticker":"^DJI","ref_date":"2010-08-31","price_open":10006.41992,"price_high":10073.37988,"price_low":9941.83984,"price_close":10014.71973,"volume":255420000,"price_adjusted":10014.71973,"ret_adjusted_prices":0.0005,"ret_closing_prices":0.0005,"cumret_adjusted_prices":0.88177}
{"ticker":"^DJI","ref_date":"2010-09-01","price_open":10016.00977,"price_high":10279.08008,"price_low":10016.00977,"price_close":10269.46973,"volume":205710000,"price_adjusted":10269.46973,"ret_adjusted_prices":0.02544,"ret_closing_prices":0.02544,"cumret_adjusted_prices":0.9042}
{"ticker":"^DJI","ref_date":"2010-09-02","price_open":10270.08008,"price_high":10320.37012,"price_low":10253.95996,"price_close":10320.09961,"volume":149930000,"price_adjusted":10320.09961,"ret_adjusted_prices":0.00493,"ret_closing_prices":0.00493,"cumret_adjusted_prices":0.90866}
{"ticker":"^DJI","ref_date":"2010-09-03","price_open":10321.91992,"price_high":10451.15039,"price_low":10321.83984,"price_close":10447.92969,"volume":168600000,"price_adjusted":10447.92969,"ret_adjusted_prices":0.01239,"ret_closing_prices":0.01239,"cumret_adjusted_prices":0.91991}
{"ticker":"^DJI","ref_date":"2010-09-07","price_open":10446.7998,"price_high":10446.7998,"price_low":10332.40039,"price_close":10340.69043,"volume":149040000,"price_adjusted":10340.69043,"ret_adjusted_prices":-0.01026,"ret_closing_prices":-0.01026,"cumret_adjusted_prices":0.91047}
{"ticker":"^DJI","ref_date":"2010-09-08","price_open":10338.49023,"price_high":10426.7002,"price_low":10335.69043,"price_close":10387.00977,"volume":166760000,"price_adjusted":10387.00977,"ret_adjusted_prices":0.00448,"ret_closing_prices":0.00448,"cumret_adjusted_prices":0.91455}
{"ticker":"^DJI","ref_date":"2010-09-09","price_open":10388.13965,"price_high":10476.62012,"price_low":10386.62988,"price_close":10415.24023,"volume":163590000,"price_adjusted":10415.24023,"ret_adjusted_prices":0.00272,"ret_closing_prices":0.00272,"cumret_adjusted_prices":0.91704}
{"ticker":"^DJI","ref_date":"2010-09-10","price_open":10415.00977,"price_high":10471.28027,"price_low":10403.16992,"price_close":10462.76953,"volume":140320000,"price_adjusted":10462.76953,"ret_adjusted_prices":0.00456,"ret_closing_prices":0.00456,"cumret_adjusted_prices":0.92122}
{"ticker":"^DJI","ref_date":"2010-09-13","price_open":10458.59961,"price_high":10567.58984,"price_low":10458.59961,"price_close":10544.12988,"volume":190720000,"price_adjusted":10544.12988,"ret_adjusted_prices":0.00778,"ret_closing_prices":0.00778,"cumret_adjusted_prices":0.92838}
{"ticker":"^DJI","ref_date":"2010-09-14","price_open":10544.73047,"price_high":10588.32031,"price_low":10499.7002,"price_close":10526.49023,"volume":192410000,"price_adjusted":10526.49023,"ret_adjusted_prices":-0.00167,"ret_closing_prices":-0.00167,"cumret_adjusted_prices":0.92683}
{"ticker":"^DJI","ref_date":"2010-09-15","price_open":10526.41992,"price_high":10587.7998,"price_low":10480.78027,"price_close":10572.73047,"volume":167420000,"price_adjusted":10572.73047,"ret_adjusted_prices":0.00439,"ret_closing_prices":0.00439,"cumret_adjusted_prices":0.9309}
{"ticker":"^DJI","ref_date":"2010-09-16","price_open":10571.75,"price_high":10603.69043,"price_low":10522.48047,"price_close":10594.83008,"volume":170300000,"price_adjusted":10594.83008,"ret_adjusted_prices":0.00209,"ret_closing_prices":0.00209,"cumret_adjusted_prices":0.93285}
{"ticker":"^DJI","ref_date":"2010-09-17","price_open":10595.5498,"price_high":10650.16016,"price_low":10567.36035,"price_close":10607.84961,"volume":367230000,"price_adjusted":10607.84961,"ret_adjusted_prices":0.00123,"ret_closing_prices":0.00123,"cumret_adjusted_prices":0.93399}
{"ticker":"^DJI","ref_date":"2010-09-20","price_open":10608.08008,"price_high":10774.12988,"price_low":10608.08008,"price_close":10753.62012,"volume":157120000,"price_adjusted":10753.62012,"ret_adjusted_prices":0.01374,"ret_closing_prices":0.01374,"cumret_adjusted_prices":0.94683}
{"ticker":"^DJI","ref_date":"2010-09-21","price_open":10753.38965,"price_high":10833.38965,"price_low":10717.74023,"price_close":10761.03027,"volume":186740000,"price_adjusted":10761.03027,"ret_adjusted_prices":0.00069,"ret_closing_prices":0.00069,"cumret_adjusted_prices":0.94748}
{"ticker":"^DJI","ref_date":"2010-09-22","price_open":10761.11035,"price_high":10805.37988,"price_low":10708.40039,"price_close":10739.30957,"volume":168590000,"price_adjusted":10739.30957,"ret_adjusted_prices":-0.00202,"ret_closing_prices":-0.00202,"cumret_adjusted_prices":0.94557}
{"ticker":"^DJI","ref_date":"2010-09-23","price_open":10738.48047,"price_high":10761.94043,"price_low":10640.91992,"price_close":10662.41992,"volume":156830000,"price_adjusted":10662.41992,"ret_adjusted_prices":-0.00716,"ret_closing_prices":-0.00716,"cumret_adjusted_prices":0.9388}
{"ticker":"^DJI","ref_date":"2010-09-24","price_open":10664.38965,"price_high":10865.78027,"price_low":10664.30957,"price_close":10860.25977,"volume":179270000,"price_adjusted":10860.25977,"ret_adjusted_prices":0.01855,"ret_closing_prices":0.01855,"cumret_adjusted_prices":0.95622}
{"ticker":"^DJI","ref_date":"2010-09-27","price_open":10860.03027,"price_high":10873.2002,"price_low":10809.62012,"price_close":10812.04004,"volume":143910000,"price_adjusted":10812.04004,"ret_adjusted_prices":-0.00444,"ret_closing_prices":-0.00444,"cumret_adjusted_prices":0.95197}
{"ticker":"^DJI","ref_date":"2010-09-28","price_open":10809.16992,"price_high":10886.20996,"price_low":10728.63965,"price_close":10858.13965,"volume":167110000,"price_adjusted":10858.13965,"ret_adjusted_prices":0.00426,"ret_closing_prices":0.00426,"cumret_adjusted_prices":0.95603}
{"ticker":"^DJI","ref_date":"2010-09-29","price_open":10857.98047,"price_high":10869.25977,"price_low":10798.87988,"price_close":10835.28027,"volume":158830000,"price_adjusted":10835.28027,"ret_adjusted_prices":-0.00211,"ret_closing_prices":-0.00211,"cumret_adjusted_prices":0.95402}
{"ticker":"^DJI","ref_date":"2010-09-30","price_open":10836.04004,"price_high":10948.87988,"price_low":10745.44043,"price_close":10788.0498,"volume":214540000,"price_adjusted":10788.0498,"ret_adjusted_prices":-0.00436,"ret_closing_prices":-0.00436,"cumret_adjusted_prices":0.94986}
{"ticker":"^DJI","ref_date":"2010-10-01","price_open":10789.71973,"price_high":10866.54004,"price_low":10780.63965,"price_close":10829.67969,"volume":161890000,"price_adjusted":10829.67969,"ret_adjusted_prices":0.00386,"ret_closing_prices":0.00386,"cumret_adjusted_prices":0.95353}
{"ticker":"^DJI","ref_date":"2010-10-04","price_open":10828.84961,"price_high":10853.70996,"price_low":10711.12012,"price_close":10751.26953,"volume":160370000,"price_adjusted":10751.26953,"ret_adjusted_prices":-0.00724,"ret_closing_prices":-0.00724,"cumret_adjusted_prices":0.94662}
{"ticker":"^DJI","ref_date":"2010-10-05","price_open":10752.78027,"price_high":10965.61035,"price_low":10752.62988,"price_close":10944.71973,"volume":216240000,"price_adjusted":10944.71973,"ret_adjusted_prices":0.01799,"ret_closing_prices":0.01799,"cumret_adjusted_prices":0.96365}
{"ticker":"^DJI","ref_date":"2010-10-06","price_open":10936.79004,"price_high":10974.16016,"price_low":10918.57031,"price_close":10967.65039,"volume":163440000,"price_adjusted":10967.65039,"ret_adjusted_prices":0.0021,"ret_closing_prices":0.0021,"cumret_adjusted_prices":0.96567}
{"ticker":"^DJI","ref_date":"2010-10-07","price_open":10968.41016,"price_high":10998.53027,"price_low":10892.75977,"price_close":10948.58008,"volume":141920000,"price_adjusted":10948.58008,"ret_adjusted_prices":-0.00174,"ret_closing_prices":-0.00174,"cumret_adjusted_prices":0.96399}
{"ticker":"^DJI","ref_date":"2010-10-08","price_open":10948.5,"price_high":11032.16992,"price_low":10929.28027,"price_close":11006.48047,"volume":152280000,"price_adjusted":11006.48047,"ret_adjusted_prices":0.00529,"ret_closing_prices":0.00529,"cumret_adjusted_prices":0.96909}
{"ticker":"^DJI","ref_date":"2010-10-11","price_open":11006.92969,"price_high":11030.5,"price_low":10977.90039,"price_close":11010.33984,"volume":114830000,"price_adjusted":11010.33984,"ret_adjusted_prices":0.00035,"ret_closing_prices":0.00035,"cumret_adjusted_prices":0.96943}
{"ticker":"^DJI","ref_date":"2010-10-12","price_open":11010.79004,"price_high":11053.20996,"price_low":10913.83984,"price_close":11020.40039,"volume":155150000,"price_adjusted":11020.40039,"ret_adjusted_prices":0.00091,"ret_closing_prices":0.00091,"cumret_adjusted_prices":0.97032}
{"ticker":"^DJI","ref_date":"2010-10-13","price_open":11022.82031,"price_high":11155.23047,"price_low":11022.07031,"price_close":11096.08008,"volume":224920000,"price_adjusted":11096.08008,"ret_adjusted_prices":0.00687,"ret_closing_prices":0.00687,"cumret_adjusted_prices":0.97698}
{"ticker":"^DJI","ref_date":"2010-10-14","price_open":11096.99023,"price_high":11112.2002,"price_low":11023.54004,"price_close":11094.57031,"volume":196170000,"price_adjusted":11094.57031,"ret_adjusted_prices":-0.00014,"ret_closing_prices":-0.00014,"cumret_adjusted_prices":0.97685}
{"ticker":"^DJI","ref_date":"2010-10-15","price_open":11096.00977,"price_high":11141.19043,"price_low":11010.67969,"price_close":11062.78027,"volume":319210000,"price_adjusted":11062.78027,"ret_adjusted_prices":-0.00287,"ret_closing_prices":-0.00287,"cumret_adjusted_prices":0.97405}
{"ticker":"^DJI","ref_date":"2010-10-18","price_open":11062.62988,"price_high":11159.0498,"price_low":11054.75977,"price_close":11143.69043,"volume":190290000,"price_adjusted":11143.69043,"ret_adjusted_prices":0.00731,"ret_closing_prices":0.00731,"cumret_adjusted_prices":0.98117}
{"ticker":"^DJI","ref_date":"2010-10-19","price_open":11139.59961,"price_high":11139.59961,"price_low":10917.62012,"price_close":10978.62012,"volume":247640000,"price_adjusted":10978.62012,"ret_adjusted_prices":-0.01481,"ret_closing_prices":-0.01481,"cumret_adjusted_prices":0.96664}
{"ticker":"^DJI","ref_date":"2010-10-20","price_open":10974.51953,"price_high":11152.87988,"price_low":10970.88965,"price_close":11107.96973,"volume":220140000,"price_adjusted":11107.96973,"ret_adjusted_prices":0.01178,"ret_closing_prices":0.01178,"cumret_adjusted_prices":0.97803}
{"ticker":"^DJI","ref_date":"2010-10-21","price_open":11105.24023,"price_high":11213.54004,"price_low":11066.19043,"price_close":11146.57031,"volume":178060000,"price_adjusted":11146.57031,"ret_adjusted_prices":0.00348,"ret_closing_prices":0.00348,"cumret_adjusted_prices":0.98143}
{"ticker":"^DJI","ref_date":"2010-10-22","price_open":11146.41016,"price_high":11159.0498,"price_low":11109.25,"price_close":11132.55957,"volume":104570000,"price_adjusted":11132.55957,"ret_adjusted_prices":-0.00126,"ret_closing_prices":-0.00126,"cumret_adjusted_prices":0.98019}
{"ticker":"^DJI","ref_date":"2010-10-25","price_open":11133.40039,"price_high":11247.59961,"price_low":11132.33984,"price_close":11164.0498,"volume":168110000,"price_adjusted":11164.0498,"ret_adjusted_prices":0.00283,"ret_closing_prices":0.00283,"cumret_adjusted_prices":0.98297}
{"ticker":"^DJI","ref_date":"2010-10-26","price_open":11163.13965,"price_high":11184.82031,"price_low":11087,"price_close":11169.45996,"volume":159040000,"price_adjusted":11169.45996,"ret_adjusted_prices":0.00048,"ret_closing_prices":0.00048,"cumret_adjusted_prices":0.98344}
{"ticker":"^DJI","ref_date":"2010-10-27","price_open":11168.40039,"price_high":11168.40039,"price_low":11020.82031,"price_close":11126.28027,"volume":167080000,"price_adjusted":11126.28027,"ret_adjusted_prices":-0.00387,"ret_closing_prices":-0.00387,"cumret_adjusted_prices":0.97964}
{"ticker":"^DJI","ref_date":"2010-10-28","price_open":11127.33984,"price_high":11179.33984,"price_low":11052.59961,"price_close":11113.9502,"volume":156250000,"price_adjusted":11113.9502,"ret_adjusted_prices":-0.00111,"ret_closing_prices":-0.00111,"cumret_adjusted_prices":0.97856}
{"ticker":"^DJI","ref_date":"2010-10-29","price_open":11120.4502,"price_high":11131.00977,"price_low":11075.7998,"price_close":11118.49023,"volume":189650000,"price_adjusted":11118.49023,"ret_adjusted_prices":0.00041,"ret_closing_prices":0.00041,"cumret_adjusted_prices":0.97895}
{"ticker":"^DJI","ref_date":"2010-11-01","price_open":11120.2998,"price_high":11244.26953,"price_low":11062.33008,"price_close":11124.62012,"volume":150130000,"price_adjusted":11124.62012,"ret_adjusted_prices":0.00055,"ret_closing_prices":0.00055,"cumret_adjusted_prices":0.97949}
{"ticker":"^DJI","ref_date":"2010-11-02","price_open":11125.21973,"price_high":11219.51953,"price_low":11125.21973,"price_close":11188.71973,"volume":150390000,"price_adjusted":11188.71973,"ret_adjusted_prices":0.00576,"ret_closing_prices":0.00576,"cumret_adjusted_prices":0.98514}
{"ticker":"^DJI","ref_date":"2010-11-03","price_open":11184.87988,"price_high":11226.63965,"price_low":11097.37012,"price_close":11215.12988,"volume":177580000,"price_adjusted":11215.12988,"ret_adjusted_prices":0.00236,"ret_closing_prices":0.00236,"cumret_adjusted_prices":0.98746}
{"ticker":"^DJI","ref_date":"2010-11-04","price_open":11216.65039,"price_high":11440.37012,"price_low":11216.65039,"price_close":11434.83984,"volume":234680000,"price_adjusted":11434.83984,"ret_adjusted_prices":0.01959,"ret_closing_prices":0.01959,"cumret_adjusted_prices":1.00681}
{"ticker":"^DJI","ref_date":"2010-11-05","price_open":11435.21973,"price_high":11451.53027,"price_low":11393.51953,"price_close":11444.08008,"volume":211670000,"price_adjusted":11444.08008,"ret_adjusted_prices":0.00081,"ret_closing_prices":0.00081,"cumret_adjusted_prices":1.00762}
{"ticker":"^DJI","ref_date":"2010-11-08","price_open":11439.54004,"price_high":11439.61035,"price_low":11362.53027,"price_close":11406.83984,"volume":143990000,"price_adjusted":11406.83984,"ret_adjusted_prices":-0.00325,"ret_closing_prices":-0.00325,"cumret_adjusted_prices":1.00434}
{"ticker":"^DJI","ref_date":"2010-11-09","price_open":11403.58984,"price_high":11421.13965,"price_low":11303.19043,"price_close":11346.75,"volume":161910000,"price_adjusted":11346.75,"ret_adjusted_prices":-0.00527,"ret_closing_prices":-0.00527,"cumret_adjusted_prices":0.99905}
{"ticker":"^DJI","ref_date":"2010-11-10","price_open":11342.80957,"price_high":11366.16016,"price_low":11255.01953,"price_close":11357.04004,"volume":164170000,"price_adjusted":11357.04004,"ret_adjusted_prices":0.00091,"ret_closing_prices":0.00091,"cumret_adjusted_prices":0.99996}
{"ticker":"^DJI","ref_date":"2010-11-11","price_open":11326.69043,"price_high":11326.76953,"price_low":11231.21973,"price_close":11283.09961,"volume":296660000,"price_adjusted":11283.09961,"ret_adjusted_prices":-0.00651,"ret_closing_prices":-0.00651,"cumret_adjusted_prices":0.99345}
{"ticker":"^DJI","ref_date":"2010-11-12","price_open":11281.28027,"price_high":11283.7002,"price_low":11143.83984,"price_close":11192.58008,"volume":217650000,"price_adjusted":11192.58008,"ret_adjusted_prices":-0.00802,"ret_closing_prices":-0.00802,"cumret_adjusted_prices":0.98548}
{"ticker":"^DJI","ref_date":"2010-11-15","price_open":11194.01953,"price_high":11280.90039,"price_low":11189.09961,"price_close":11201.96973,"volume":155660000,"price_adjusted":11201.96973,"ret_adjusted_prices":0.00084,"ret_closing_prices":0.00084,"cumret_adjusted_prices":0.98631}
{"ticker":"^DJI","ref_date":"2010-11-16","price_open":11194.7002,"price_high":11194.7002,"price_low":10978.92969,"price_close":11023.5,"volume":254570000,"price_adjusted":11023.5,"ret_adjusted_prices":-0.01593,"ret_closing_prices":-0.01593,"cumret_adjusted_prices":0.97059}
{"ticker":"^DJI","ref_date":"2010-11-17","price_open":11017.83008,"price_high":11042.16016,"price_low":10990.80957,"price_close":11007.87988,"volume":160250000,"price_adjusted":11007.87988,"ret_adjusted_prices":-0.00142,"ret_closing_prices":-0.00142,"cumret_adjusted_prices":0.96922}
{"ticker":"^DJI","ref_date":"2010-11-18","price_open":11010.49023,"price_high":11199.69043,"price_low":11010.33984,"price_close":11181.23047,"volume":171770000,"price_adjusted":11181.23047,"ret_adjusted_prices":0.01575,"ret_closing_prices":0.01575,"cumret_adjusted_prices":0.98448}
{"ticker":"^DJI","ref_date":"2010-11-19","price_open":11180.76953,"price_high":11206.16992,"price_low":11119.24023,"price_close":11203.5498,"volume":219400000,"price_adjusted":11203.5498,"ret_adjusted_prices":0.002,"ret_closing_prices":0.002,"cumret_adjusted_prices":0.98644}
{"ticker":"^DJI","ref_date":"2010-11-22","price_open":11201.66016,"price_high":11206.0498,"price_low":11054.53027,"price_close":11178.58008,"volume":152850000,"price_adjusted":11178.58008,"ret_adjusted_prices":-0.00223,"ret_closing_prices":-0.00223,"cumret_adjusted_prices":0.98425}
{"ticker":"^DJI","ref_date":"2010-11-23","price_open":11177.59961,"price_high":11180.16992,"price_low":10992.16992,"price_close":11036.37012,"volume":192820000,"price_adjusted":11036.37012,"ret_adjusted_prices":-0.01272,"ret_closing_prices":-0.01272,"cumret_adjusted_prices":0.97172}
{"ticker":"^DJI","ref_date":"2010-11-24","price_open":11037.34961,"price_high":11195.99023,"price_low":11037.34961,"price_close":11187.28027,"volume":138280000,"price_adjusted":11187.28027,"ret_adjusted_prices":0.01367,"ret_closing_prices":0.01367,"cumret_adjusted_prices":0.98501}
{"ticker":"^DJI","ref_date":"2010-11-26","price_open":11183.5,"price_high":11183.5,"price_low":11067.16992,"price_close":11091.87012,"volume":68400000,"price_adjusted":11091.87012,"ret_adjusted_prices":-0.00853,"ret_closing_prices":-0.00853,"cumret_adjusted_prices":0.97661}
{"ticker":"^DJI","ref_date":"2010-11-29","price_open":11083.75,"price_high":11083.82031,"price_low":10929.28027,"price_close":11052.49023,"volume":151530000,"price_adjusted":11052.49023,"ret_adjusted_prices":-0.00355,"ret_closing_prices":-0.00355,"cumret_adjusted_prices":0.97314}
{"ticker":"^DJI","ref_date":"2010-11-30","price_open":11049.71973,"price_high":11062.62988,"price_low":10942.98047,"price_close":11006.01953,"volume":233770000,"price_adjusted":11006.01953,"ret_adjusted_prices":-0.0042,"ret_closing_prices":-0.0042,"cumret_adjusted_prices":0.96905}
{"ticker":"^DJI","ref_date":"2010-12-01","price_open":11007.23047,"price_high":11276.09961,"price_low":11007.23047,"price_close":11255.78027,"volume":202520000,"price_adjusted":11255.78027,"ret_adjusted_prices":0.02269,"ret_closing_prices":0.02269,"cumret_adjusted_prices":0.99104}
{"ticker":"^DJI","ref_date":"2010-12-02","price_open":11255.92969,"price_high":11373.7998,"price_low":11255.84961,"price_close":11362.41016,"volume":212090000,"price_adjusted":11362.41016,"ret_adjusted_prices":0.00947,"ret_closing_prices":0.00947,"cumret_adjusted_prices":1.00043}
{"ticker":"^DJI","ref_date":"2010-12-03","price_open":11361.87988,"price_high":11388.87012,"price_low":11318.82031,"price_close":11382.08984,"volume":149440000,"price_adjusted":11382.08984,"ret_adjusted_prices":0.00173,"ret_closing_prices":0.00173,"cumret_adjusted_prices":1.00216}
{"ticker":"^DJI","ref_date":"2010-12-06","price_open":11381.33008,"price_high":11392.08008,"price_low":11350.26953,"price_close":11362.19043,"volume":122240000,"price_adjusted":11362.19043,"ret_adjusted_prices":-0.00175,"ret_closing_prices":-0.00175,"cumret_adjusted_prices":1.00041}
{"ticker":"^DJI","ref_date":"2010-12-07","price_open":11363.84961,"price_high":11450.88965,"price_low":11354.08984,"price_close":11359.16016,"volume":175720000,"price_adjusted":11359.16016,"ret_adjusted_prices":-0.00027,"ret_closing_prices":-0.00027,"cumret_adjusted_prices":1.00015}
{"ticker":"^DJI","ref_date":"2010-12-08","price_open":11354.4502,"price_high":11389.08984,"price_low":11327.49023,"price_close":11372.48047,"volume":152510000,"price_adjusted":11372.48047,"ret_adjusted_prices":0.00117,"ret_closing_prices":0.00117,"cumret_adjusted_prices":1.00132}
{"ticker":"^DJI","ref_date":"2010-12-09","price_open":11370.44043,"price_high":11413.34961,"price_low":11331.5,"price_close":11370.05957,"volume":167970000,"price_adjusted":11370.05957,"ret_adjusted_prices":-0.00021,"ret_closing_prices":-0.00021,"cumret_adjusted_prices":1.0011}
{"ticker":"^DJI","ref_date":"2010-12-10","price_open":11370.05957,"price_high":11413.69043,"price_low":11357.71973,"price_close":11410.32031,"volume":151820000,"price_adjusted":11410.32031,"ret_adjusted_prices":0.00354,"ret_closing_prices":0.00354,"cumret_adjusted_prices":1.00465}
{"ticker":"^DJI","ref_date":"2010-12-13","price_open":11406.16016,"price_high":11480.03027,"price_low":11405.33008,"price_close":11428.55957,"volume":151190000,"price_adjusted":11428.55957,"ret_adjusted_prices":0.0016,"ret_closing_prices":0.0016,"cumret_adjusted_prices":1.00626}
{"ticker":"^DJI","ref_date":"2010-12-14","price_open":11429.24023,"price_high":11514.08008,"price_low":11428.94043,"price_close":11476.54004,"volume":149860000,"price_adjusted":11476.54004,"ret_adjusted_prices":0.0042,"ret_closing_prices":0.0042,"cumret_adjusted_prices":1.01048}
{"ticker":"^DJI","ref_date":"2010-12-15","price_open":11475.63965,"price_high":11519.04004,"price_low":11445.66992,"price_close":11457.46973,"volume":189670000,"price_adjusted":11457.46973,"ret_adjusted_prices":-0.00166,"ret_closing_prices":-0.00166,"cumret_adjusted_prices":1.0088}
{"ticker":"^DJI","ref_date":"2010-12-16","price_open":11457.92969,"price_high":11514.83984,"price_low":11421.2998,"price_close":11499.25,"volume":163040000,"price_adjusted":11499.25,"ret_adjusted_prices":0.00365,"ret_closing_prices":0.00365,"cumret_adjusted_prices":1.01248}
{"ticker":"^DJI","ref_date":"2010-12-17","price_open":11499.01953,"price_high":11503.17969,"price_low":11451,"price_close":11491.91016,"volume":358300000,"price_adjusted":11491.91016,"ret_adjusted_prices":-0.00064,"ret_closing_prices":-0.00064,"cumret_adjusted_prices":1.01183}
{"ticker":"^DJI","ref_date":"2010-12-20","price_open":11491.2998,"price_high":11517.07031,"price_low":11442.67969,"price_close":11478.12988,"volume":125360000,"price_adjusted":11478.12988,"ret_adjusted_prices":-0.0012,"ret_closing_prices":-0.0012,"cumret_adjusted_prices":1.01062}
{"ticker":"^DJI","ref_date":"2010-12-21","price_open":11478.36035,"price_high":11549.12012,"price_low":11478.29004,"price_close":11533.16016,"volume":119420000,"price_adjusted":11533.16016,"ret_adjusted_prices":0.00479,"ret_closing_prices":0.00479,"cumret_adjusted_prices":1.01547}
{"ticker":"^DJI","ref_date":"2010-12-22","price_open":11532.16992,"price_high":11566.99023,"price_low":11528.08008,"price_close":11559.49023,"volume":122040000,"price_adjusted":11559.49023,"ret_adjusted_prices":0.00228,"ret_closing_prices":0.00228,"cumret_adjusted_prices":1.01778}
{"ticker":"^DJI","ref_date":"2010-12-23","price_open":11559.11035,"price_high":11580.83984,"price_low":11542.62012,"price_close":11573.49023,"volume":100840000,"price_adjusted":11573.49023,"ret_adjusted_prices":0.00121,"ret_closing_prices":0.00121,"cumret_adjusted_prices":1.01902}
{"ticker":"^DJI","ref_date":"2010-12-27","price_open":11572.80957,"price_high":11573.19043,"price_low":11518.44043,"price_close":11555.03027,"volume":76820000,"price_adjusted":11555.03027,"ret_adjusted_prices":-0.0016,"ret_closing_prices":-0.0016,"cumret_adjusted_prices":1.01739}
{"ticker":"^DJI","ref_date":"2010-12-28","price_open":11554.7998,"price_high":11591.12988,"price_low":11541.13965,"price_close":11575.54004,"volume":114100000,"price_adjusted":11575.54004,"ret_adjusted_prices":0.00177,"ret_closing_prices":0.00177,"cumret_adjusted_prices":1.0192}
{"ticker":"^DJI","ref_date":"2010-12-29","price_open":11572.74023,"price_high":11625,"price_low":11572.66016,"price_close":11585.37988,"volume":77800000,"price_adjusted":11585.37988,"ret_adjusted_prices":0.00085,"ret_closing_prices":0.00085,"cumret_adjusted_prices":1.02006}
{"ticker":"^DJI","ref_date":"2010-12-30","price_open":11585.37988,"price_high":11594.37988,"price_low":11551.92969,"price_close":11569.70996,"volume":76820000,"price_adjusted":11569.70996,"ret_adjusted_prices":-0.00135,"ret_closing_prices":-0.00135,"cumret_adjusted_prices":1.01868}
{"ticker":"^DJI","ref_date":"2010-12-31","price_open":11569.33008,"price_high":11597.41016,"price_low":11530.32031,"price_close":11577.50977,"volume":93330000,"price_adjusted":11577.50977,"ret_adjusted_prices":0.00067,"ret_closing_prices":0.00067,"cumret_adjusted_prices":1.01937}
{"ticker":"^DJI","ref_date":"2011-01-03","price_open":11577.42969,"price_high":11711.46973,"price_low":11577.34961,"price_close":11670.75,"volume":203420000,"price_adjusted":11670.75,"ret_adjusted_prices":0.00805,"ret_closing_prices":0.00805,"cumret_adjusted_prices":1.02758}
{"ticker":"^DJI","ref_date":"2011-01-04","price_open":11670.90039,"price_high":11698.21973,"price_low":11635.74023,"price_close":11691.17969,"volume":178630000,"price_adjusted":11691.17969,"ret_adjusted_prices":0.00175,"ret_closing_prices":0.00175,"cumret_adjusted_prices":1.02938}
{"ticker":"^DJI","ref_date":"2011-01-05","price_open":11688.61035,"price_high":11742.67969,"price_low":11652.88965,"price_close":11722.88965,"volume":169990000,"price_adjusted":11722.88965,"ret_adjusted_prices":0.00271,"ret_closing_prices":0.00271,"cumret_adjusted_prices":1.03217}
{"ticker":"^DJI","ref_date":"2011-01-06","price_open":11716.92969,"price_high":11736.74023,"price_low":11667.45996,"price_close":11697.30957,"volume":193080000,"price_adjusted":11697.30957,"ret_adjusted_prices":-0.00218,"ret_closing_prices":-0.00218,"cumret_adjusted_prices":1.02992}
{"ticker":"^DJI","ref_date":"2011-01-07","price_open":11696.86035,"price_high":11726.94043,"price_low":11599.67969,"price_close":11674.75977,"volume":188720000,"price_adjusted":11674.75977,"ret_adjusted_prices":-0.00193,"ret_closing_prices":-0.00193,"cumret_adjusted_prices":1.02793}
{"ticker":"^DJI","ref_date":"2011-01-10","price_open":11672.33984,"price_high":11677.33008,"price_low":11573.87012,"price_close":11637.4502,"volume":150340000,"price_adjusted":11637.4502,"ret_adjusted_prices":-0.0032,"ret_closing_prices":-0.0032,"cumret_adjusted_prices":1.02465}
{"ticker":"^DJI","ref_date":"2011-01-11","price_open":11638.50977,"price_high":11704.12012,"price_low":11635.48047,"price_close":11671.87988,"volume":157440000,"price_adjusted":11671.87988,"ret_adjusted_prices":0.00296,"ret_closing_prices":0.00296,"cumret_adjusted_prices":1.02768}
{"ticker":"^DJI","ref_date":"2011-01-12","price_open":11673.62012,"price_high":11782.23047,"price_low":11673.62012,"price_close":11755.44043,"volume":144960000,"price_adjusted":11755.44043,"ret_adjusted_prices":0.00716,"ret_closing_prices":0.00716,"cumret_adjusted_prices":1.03504}
{"ticker":"^DJI","ref_date":"2011-01-13","price_open":11753.7002,"price_high":11757.25,"price_low":11700.53027,"price_close":11731.90039,"volume":161660000,"price_adjusted":11731.90039,"ret_adjusted_prices":-0.002,"ret_closing_prices":-0.002,"cumret_adjusted_prices":1.03296}
{"ticker":"^DJI","ref_date":"2011-01-14","price_open":11732.12988,"price_high":11794.15039,"price_low":11698.83008,"price_close":11787.37988,"volume":200770000,"price_adjusted":11787.37988,"ret_adjusted_prices":0.00473,"ret_closing_prices":0.00473,"cumret_adjusted_prices":1.03785}
{"ticker":"^DJI","ref_date":"2011-01-18","price_open":11783.82031,"price_high":11858.78027,"price_low":11777.99023,"price_close":11837.92969,"volume":203390000,"price_adjusted":11837.92969,"ret_adjusted_prices":0.00429,"ret_closing_prices":0.00429,"cumret_adjusted_prices":1.0423}
{"ticker":"^DJI","ref_date":"2011-01-19","price_open":11834.20996,"price_high":11861.24023,"price_low":11798.45996,"price_close":11825.29004,"volume":166250000,"price_adjusted":11825.29004,"ret_adjusted_prices":-0.00107,"ret_closing_prices":-0.00107,"cumret_adjusted_prices":1.04119}
{"ticker":"^DJI","ref_date":"2011-01-20","price_open":11823.7002,"price_high":11845.16016,"price_low":11744.76953,"price_close":11822.7998,"volume":180800000,"price_adjusted":11822.7998,"ret_adjusted_prices":-0.00021,"ret_closing_prices":-0.00021,"cumret_adjusted_prices":1.04097}
{"ticker":"^DJI","ref_date":"2011-01-21","price_open":11822.9502,"price_high":11905.48047,"price_low":11822.7998,"price_close":11871.83984,"volume":249480000,"price_adjusted":11871.83984,"ret_adjusted_prices":0.00415,"ret_closing_prices":0.00415,"cumret_adjusted_prices":1.04529}
{"ticker":"^DJI","ref_date":"2011-01-24","price_open":11873.42969,"price_high":11982.94043,"price_low":11867.98047,"price_close":11980.51953,"volume":184000000,"price_adjusted":11980.51953,"ret_adjusted_prices":0.00915,"ret_closing_prices":0.00915,"cumret_adjusted_prices":1.05485}
{"ticker":"^DJI","ref_date":"2011-01-25","price_open":11980.51953,"price_high":11985.96973,"price_low":11898.74023,"price_close":11977.19043,"volume":191950000,"price_adjusted":11977.19043,"ret_adjusted_prices":-0.00028,"ret_closing_prices":-0.00028,"cumret_adjusted_prices":1.05456}
{"ticker":"^DJI","ref_date":"2011-01-26","price_open":11978.84961,"price_high":12020.51953,"price_low":11961.83008,"price_close":11985.44043,"volume":168320000,"price_adjusted":11985.44043,"ret_adjusted_prices":0.00069,"ret_closing_prices":0.00069,"cumret_adjusted_prices":1.05529}
{"ticker":"^DJI","ref_date":"2011-01-27","price_open":11985.36035,"price_high":12019.53027,"price_low":11971.92969,"price_close":11989.83008,"volume":167770000,"price_adjusted":11989.83008,"ret_adjusted_prices":0.00037,"ret_closing_prices":0.00037,"cumret_adjusted_prices":1.05567}
{"ticker":"^DJI","ref_date":"2011-01-28","price_open":11990.36035,"price_high":12012.41992,"price_low":11803.04004,"price_close":11823.7002,"volume":214170000,"price_adjusted":11823.7002,"ret_adjusted_prices":-0.01386,"ret_closing_prices":-0.01386,"cumret_adjusted_prices":1.04105}
{"ticker":"^DJI","ref_date":"2011-01-31","price_open":11824.38965,"price_high":11891.92969,"price_low":11817.87988,"price_close":11891.92969,"volume":206580000,"price_adjusted":11891.92969,"ret_adjusted_prices":0.00577,"ret_closing_prices":0.00577,"cumret_adjusted_prices":1.04705}
{"ticker":"^DJI","ref_date":"2011-02-01","price_open":11892.5,"price_high":12050.75,"price_low":11892.5,"price_close":12040.16016,"volume":180890000,"price_adjusted":12040.16016,"ret_adjusted_prices":0.01246,"ret_closing_prices":0.01246,"cumret_adjusted_prices":1.06011}
{"ticker":"^DJI","ref_date":"2011-02-02","price_open":12038.26953,"price_high":12057.91016,"price_low":12018.50977,"price_close":12041.96973,"volume":143440000,"price_adjusted":12041.96973,"ret_adjusted_prices":0.00015,"ret_closing_prices":0.00015,"cumret_adjusted_prices":1.06026}
{"ticker":"^DJI","ref_date":"2011-02-03","price_open":12040.67969,"price_high":12080.54004,"price_low":11981.0498,"price_close":12062.25977,"volume":143710000,"price_adjusted":12062.25977,"ret_adjusted_prices":0.00168,"ret_closing_prices":0.00168,"cumret_adjusted_prices":1.06205}
{"ticker":"^DJI","ref_date":"2011-02-04","price_open":12061.73047,"price_high":12092.41992,"price_low":12025.78027,"price_close":12092.15039,"volume":121780000,"price_adjusted":12092.15039,"ret_adjusted_prices":0.00248,"ret_closing_prices":0.00248,"cumret_adjusted_prices":1.06468}
{"ticker":"^DJI","ref_date":"2011-02-07","price_open":12092.37988,"price_high":12188.75977,"price_low":12092.2998,"price_close":12161.62988,"volume":132960000,"price_adjusted":12161.62988,"ret_adjusted_prices":0.00575,"ret_closing_prices":0.00575,"cumret_adjusted_prices":1.0708}
{"ticker":"^DJI","ref_date":"2011-02-08","price_open":12152.7002,"price_high":12238.79004,"price_low":12150.0498,"price_close":12233.15039,"volume":126650000,"price_adjusted":12233.15039,"ret_adjusted_prices":0.00588,"ret_closing_prices":0.00588,"cumret_adjusted_prices":1.0771}
{"ticker":"^DJI","ref_date":"2011-02-09","price_open":12229.29004,"price_high":12254.23047,"price_low":12188.19043,"price_close":12239.88965,"volume":162910000,"price_adjusted":12239.88965,"ret_adjusted_prices":0.00055,"ret_closing_prices":0.00055,"cumret_adjusted_prices":1.07769}
{"ticker":"^DJI","ref_date":"2011-02-10","price_open":12239.66016,"price_high":12239.66016,"price_low":12156.94043,"price_close":12229.29004,"volume":274440000,"price_adjusted":12229.29004,"ret_adjusted_prices":-0.00087,"ret_closing_prices":-0.00087,"cumret_adjusted_prices":1.07676}
{"ticker":"^DJI","ref_date":"2011-02-11","price_open":12227.78027,"price_high":12285.94043,"price_low":12180.48047,"price_close":12273.25977,"volume":184290000,"price_adjusted":12273.25977,"ret_adjusted_prices":0.0036,"ret_closing_prices":0.0036,"cumret_adjusted_prices":1.08063}
{"ticker":"^DJI","ref_date":"2011-02-14","price_open":12266.83008,"price_high":12276.20996,"price_low":12235.91016,"price_close":12268.19043,"volume":146350000,"price_adjusted":12268.19043,"ret_adjusted_prices":-0.00041,"ret_closing_prices":-0.00041,"cumret_adjusted_prices":1.08018}
{"ticker":"^DJI","ref_date":"2011-02-15","price_open":12266.75,"price_high":12267.66016,"price_low":12193.26953,"price_close":12226.63965,"volume":142580000,"price_adjusted":12226.63965,"ret_adjusted_prices":-0.00339,"ret_closing_prices":-0.00339,"cumret_adjusted_prices":1.07652}
{"ticker":"^DJI","ref_date":"2011-02-16","price_open":12219.79004,"price_high":12303.16016,"price_low":12219.79004,"price_close":12288.16992,"volume":146270000,"price_adjusted":12288.16992,"ret_adjusted_prices":0.00503,"ret_closing_prices":0.00503,"cumret_adjusted_prices":1.08194}
{"ticker":"^DJI","ref_date":"2011-02-17","price_open":12287.71973,"price_high":12331.30957,"price_low":12253.24023,"price_close":12318.13965,"volume":130860000,"price_adjusted":12318.13965,"ret_adjusted_prices":0.00244,"ret_closing_prices":0.00244,"cumret_adjusted_prices":1.08458}
{"ticker":"^DJI","ref_date":"2011-02-18","price_open":12318.66992,"price_high":12391.29004,"price_low":12303.23047,"price_close":12391.25,"volume":230040000,"price_adjusted":12391.25,"ret_adjusted_prices":0.00594,"ret_closing_prices":0.00594,"cumret_adjusted_prices":1.09102}
{"ticker":"^DJI","ref_date":"2011-02-22","price_open":12389.74023,"price_high":12389.82031,"price_low":12176.30957,"price_close":12212.79004,"volume":201860000,"price_adjusted":12212.79004,"ret_adjusted_prices":-0.0144,"ret_closing_prices":-0.0144,"cumret_adjusted_prices":1.07531}
{"ticker":"^DJI","ref_date":"2011-02-23","price_open":12211.80957,"price_high":12221.12012,"price_low":12063.42969,"price_close":12105.78027,"volume":213490000,"price_adjusted":12105.78027,"ret_adjusted_prices":-0.00876,"ret_closing_prices":-0.00876,"cumret_adjusted_prices":1.06588}
{"ticker":"^DJI","ref_date":"2011-02-24","price_open":12104.55957,"price_high":12129.62012,"price_low":11983.16992,"price_close":12068.5,"volume":190860000,"price_adjusted":12068.5,"ret_adjusted_prices":-0.00308,"ret_closing_prices":-0.00308,"cumret_adjusted_prices":1.0626}
{"ticker":"^DJI","ref_date":"2011-02-25","price_open":12060.92969,"price_high":12151.03027,"price_low":12060.92969,"price_close":12130.4502,"volume":147540000,"price_adjusted":12130.4502,"ret_adjusted_prices":0.00513,"ret_closing_prices":0.00513,"cumret_adjusted_prices":1.06806}
{"ticker":"^DJI","ref_date":"2011-02-28","price_open":12130.4502,"price_high":12235.04004,"price_low":12130.15039,"price_close":12226.33984,"volume":199560000,"price_adjusted":12226.33984,"ret_adjusted_prices":0.0079,"ret_closing_prices":0.0079,"cumret_adjusted_prices":1.0765}
{"ticker":"^DJI","ref_date":"2011-03-01","price_open":12226.49023,"price_high":12261.37988,"price_low":12054.99023,"price_close":12058.01953,"volume":183240000,"price_adjusted":12058.01953,"ret_adjusted_prices":-0.01377,"ret_closing_prices":-0.01377,"cumret_adjusted_prices":1.06168}
{"ticker":"^DJI","ref_date":"2011-03-02","price_open":12057.33984,"price_high":12115.12012,"price_low":12018.62988,"price_close":12066.7998,"volume":147270000,"price_adjusted":12066.7998,"ret_adjusted_prices":0.00073,"ret_closing_prices":0.00073,"cumret_adjusted_prices":1.06245}
{"ticker":"^DJI","ref_date":"2011-03-03","price_open":12068.00977,"price_high":12283.09961,"price_low":12068.00977,"price_close":12258.2002,"volume":157840000,"price_adjusted":12258.2002,"ret_adjusted_prices":0.01586,"ret_closing_prices":0.01586,"cumret_adjusted_prices":1.0793}
{"ticker":"^DJI","ref_date":"2011-03-04","price_open":12258.87988,"price_high":12271.37012,"price_low":12079.50977,"price_close":12169.87988,"volume":166700000,"price_adjusted":12169.87988,"ret_adjusted_prices":-0.0072,"ret_closing_prices":-0.0072,"cumret_adjusted_prices":1.07153}
{"ticker":"^DJI","ref_date":"2011-03-07","price_open":12171.08984,"price_high":12243.44043,"price_low":12041.59961,"price_close":12090.03027,"volume":176200000,"price_adjusted":12090.03027,"ret_adjusted_prices":-0.00656,"ret_closing_prices":-0.00656,"cumret_adjusted_prices":1.0645}
{"ticker":"^DJI","ref_date":"2011-03-08","price_open":12085.87012,"price_high":12251.2002,"price_low":12072.20996,"price_close":12214.37988,"volume":158610000,"price_adjusted":12214.37988,"ret_adjusted_prices":0.01029,"ret_closing_prices":0.01029,"cumret_adjusted_prices":1.07545}
{"ticker":"^DJI","ref_date":"2011-03-09","price_open":12211.16016,"price_high":12257.82031,"price_low":12156.59961,"price_close":12213.08984,"volume":128360000,"price_adjusted":12213.08984,"ret_adjusted_prices":-0.00011,"ret_closing_prices":-0.00011,"cumret_adjusted_prices":1.07533}
{"ticker":"^DJI","ref_date":"2011-03-10","price_open":12211.42969,"price_high":12211.42969,"price_low":11974.38965,"price_close":11984.61035,"volume":180660000,"price_adjusted":11984.61035,"ret_adjusted_prices":-0.01871,"ret_closing_prices":-0.01871,"cumret_adjusted_prices":1.05521}
{"ticker":"^DJI","ref_date":"2011-03-11","price_open":11976.95996,"price_high":12087.00977,"price_low":11936.32031,"price_close":12044.40039,"volume":143670000,"price_adjusted":12044.40039,"ret_adjusted_prices":0.00499,"ret_closing_prices":0.00499,"cumret_adjusted_prices":1.06048}
{"ticker":"^DJI","ref_date":"2011-03-14","price_open":12042.12988,"price_high":12042.12988,"price_low":11897.30957,"price_close":11993.16016,"volume":163000000,"price_adjusted":11993.16016,"ret_adjusted_prices":-0.00425,"ret_closing_prices":-0.00425,"cumret_adjusted_prices":1.05597}
{"ticker":"^DJI","ref_date":"2011-03-15","price_open":11988.69043,"price_high":11988.69043,"price_low":11696.25,"price_close":11855.41992,"volume":221930000,"price_adjusted":11855.41992,"ret_adjusted_prices":-0.01148,"ret_closing_prices":-0.01148,"cumret_adjusted_prices":1.04384}
{"ticker":"^DJI","ref_date":"2011-03-16","price_open":11854.2002,"price_high":11856.7002,"price_low":11555.48047,"price_close":11613.2998,"volume":254070000,"price_adjusted":11613.2998,"ret_adjusted_prices":-0.02042,"ret_closing_prices":-0.02042,"cumret_adjusted_prices":1.02252}
{"ticker":"^DJI","ref_date":"2011-03-17","price_open":11614.88965,"price_high":11800.54004,"price_low":11614.82031,"price_close":11774.58984,"volume":182260000,"price_adjusted":11774.58984,"ret_adjusted_prices":0.01389,"ret_closing_prices":0.01389,"cumret_adjusted_prices":1.03672}
{"ticker":"^DJI","ref_date":"2011-03-18","price_open":11777.23047,"price_high":11927.08984,"price_low":11777.23047,"price_close":11858.51953,"volume":355050000,"price_adjusted":11858.51953,"ret_adjusted_prices":0.00713,"ret_closing_prices":0.00713,"cumret_adjusted_prices":1.04411}
{"ticker":"^DJI","ref_date":"2011-03-21","price_open":11860.11035,"price_high":12078.2998,"price_low":11860.11035,"price_close":12036.53027,"volume":143390000,"price_adjusted":12036.53027,"ret_adjusted_prices":0.01501,"ret_closing_prices":0.01501,"cumret_adjusted_prices":1.05979}
{"ticker":"^DJI","ref_date":"2011-03-22","price_open":12036.37012,"price_high":12050.98047,"price_low":12002.84961,"price_close":12018.62988,"volume":115660000,"price_adjusted":12018.62988,"ret_adjusted_prices":-0.00149,"ret_closing_prices":-0.00149,"cumret_adjusted_prices":1.05821}
{"ticker":"^DJI","ref_date":"2011-03-23","price_open":12018.40039,"price_high":12116.13965,"price_low":11972.61035,"price_close":12086.01953,"volume":133940000,"price_adjusted":12086.01953,"ret_adjusted_prices":0.00561,"ret_closing_prices":0.00561,"cumret_adjusted_prices":1.06414}
{"ticker":"^DJI","ref_date":"2011-03-24","price_open":12087.54004,"price_high":12191.17969,"price_low":12087.54004,"price_close":12170.55957,"volume":131610000,"price_adjusted":12170.55957,"ret_adjusted_prices":0.00699,"ret_closing_prices":0.00699,"cumret_adjusted_prices":1.07159}
{"ticker":"^DJI","ref_date":"2011-03-25","price_open":12170.70996,"price_high":12259.79004,"price_low":12170.70996,"price_close":12220.58984,"volume":129790000,"price_adjusted":12220.58984,"ret_adjusted_prices":0.00411,"ret_closing_prices":0.00411,"cumret_adjusted_prices":1.07599}
{"ticker":"^DJI","ref_date":"2011-03-28","price_open":12221.19043,"price_high":12272.91992,"price_low":12197.87988,"price_close":12197.87988,"volume":123070000,"price_adjusted":12197.87988,"ret_adjusted_prices":-0.00186,"ret_closing_prices":-0.00186,"cumret_adjusted_prices":1.07399}
{"ticker":"^DJI","ref_date":"2011-03-29","price_open":12194.48047,"price_high":12285.41016,"price_low":12173.50977,"price_close":12279.00977,"volume":129030000,"price_adjusted":12279.00977,"ret_adjusted_prices":0.00665,"ret_closing_prices":0.00665,"cumret_adjusted_prices":1.08114}
{"ticker":"^DJI","ref_date":"2011-03-30","price_open":12280.07031,"price_high":12383.45996,"price_low":12280.07031,"price_close":12350.61035,"volume":140340000,"price_adjusted":12350.61035,"ret_adjusted_prices":0.00583,"ret_closing_prices":0.00583,"cumret_adjusted_prices":1.08744}
{"ticker":"^DJI","ref_date":"2011-03-31","price_open":12350.75977,"price_high":12381.67969,"price_low":12319.00977,"price_close":12319.73047,"volume":186140000,"price_adjusted":12319.73047,"ret_adjusted_prices":-0.0025,"ret_closing_prices":-0.0025,"cumret_adjusted_prices":1.08472}
{"ticker":"^DJI","ref_date":"2011-04-01","price_open":12321.01953,"price_high":12419.70996,"price_low":12321.01953,"price_close":12376.71973,"volume":147600000,"price_adjusted":12376.71973,"ret_adjusted_prices":0.00463,"ret_closing_prices":0.00463,"cumret_adjusted_prices":1.08974}
{"ticker":"^DJI","ref_date":"2011-04-04","price_open":12374.59961,"price_high":12407.41016,"price_low":12369.15039,"price_close":12400.03027,"volume":114660000,"price_adjusted":12400.03027,"ret_adjusted_prices":0.00188,"ret_closing_prices":0.00188,"cumret_adjusted_prices":1.09179}
{"ticker":"^DJI","ref_date":"2011-04-05","price_open":12402.08008,"price_high":12438.13965,"price_low":12353.33984,"price_close":12393.90039,"volume":142340000,"price_adjusted":12393.90039,"ret_adjusted_prices":-0.00049,"ret_closing_prices":-0.00049,"cumret_adjusted_prices":1.09125}
{"ticker":"^DJI","ref_date":"2011-04-06","price_open":12386.66016,"price_high":12450.92969,"price_low":12386.66016,"price_close":12426.75,"volume":182350000,"price_adjusted":12426.75,"ret_adjusted_prices":0.00265,"ret_closing_prices":0.00265,"cumret_adjusted_prices":1.09414}
{"ticker":"^DJI","ref_date":"2011-04-07","price_open":12426.4502,"price_high":12440.55957,"price_low":12328.36035,"price_close":12409.49023,"volume":158590000,"price_adjusted":12409.49023,"ret_adjusted_prices":-0.00139,"ret_closing_prices":-0.00139,"cumret_adjusted_prices":1.09262}
{"ticker":"^DJI","ref_date":"2011-04-08","price_open":12409.87012,"price_high":12450.36035,"price_low":12320.71973,"price_close":12380.0498,"volume":122820000,"price_adjusted":12380.0498,"ret_adjusted_prices":-0.00237,"ret_closing_prices":-0.00237,"cumret_adjusted_prices":1.09003}
{"ticker":"^DJI","ref_date":"2011-04-11","price_open":12380.42969,"price_high":12444,"price_low":12352.87988,"price_close":12381.11035,"volume":109950000,"price_adjusted":12381.11035,"ret_adjusted_prices":0.00009,"ret_closing_prices":0.00009,"cumret_adjusted_prices":1.09013}
{"ticker":"^DJI","ref_date":"2011-04-12","price_open":12381.19043,"price_high":12381.19043,"price_low":12233,"price_close":12263.58008,"volume":137260000,"price_adjusted":12263.58008,"ret_adjusted_prices":-0.00949,"ret_closing_prices":-0.00949,"cumret_adjusted_prices":1.07978}
{"ticker":"^DJI","ref_date":"2011-04-13","price_open":12263.65039,"price_high":12335.09961,"price_low":12224.4502,"price_close":12270.99023,"volume":118950000,"price_adjusted":12270.99023,"ret_adjusted_prices":0.0006,"ret_closing_prices":0.0006,"cumret_adjusted_prices":1.08043}
{"ticker":"^DJI","ref_date":"2011-04-14","price_open":12270.24023,"price_high":12305.58008,"price_low":12163.86035,"price_close":12285.15039,"volume":140670000,"price_adjusted":12285.15039,"ret_adjusted_prices":0.00115,"ret_closing_prices":0.00115,"cumret_adjusted_prices":1.08168}
{"ticker":"^DJI","ref_date":"2011-04-15","price_open":12285.4502,"price_high":12369.26953,"price_low":12272.58008,"price_close":12341.83008,"volume":234710000,"price_adjusted":12341.83008,"ret_adjusted_prices":0.00461,"ret_closing_prices":0.00461,"cumret_adjusted_prices":1.08667}
{"ticker":"^DJI","ref_date":"2011-04-18","price_open":12339.70996,"price_high":12339.79004,"price_low":12093.88965,"price_close":12201.58984,"volume":190220000,"price_adjusted":12201.58984,"ret_adjusted_prices":-0.01136,"ret_closing_prices":-0.01136,"cumret_adjusted_prices":1.07432}
{"ticker":"^DJI","ref_date":"2011-04-19","price_open":12201.44043,"price_high":12275.33984,"price_low":12200.2998,"price_close":12266.75,"volume":149870000,"price_adjusted":12266.75,"ret_adjusted_prices":0.00534,"ret_closing_prices":0.00534,"cumret_adjusted_prices":1.08006}
{"ticker":"^DJI","ref_date":"2011-04-20","price_open":12266.75,"price_high":12475.53027,"price_low":12263.58008,"price_close":12453.54004,"volume":203900000,"price_adjusted":12453.54004,"ret_adjusted_prices":0.01523,"ret_closing_prices":0.01523,"cumret_adjusted_prices":1.0965}
{"ticker":"^DJI","ref_date":"2011-04-21","price_open":12453.62012,"price_high":12506.05957,"price_low":12447.55957,"price_close":12505.99023,"volume":166630000,"price_adjusted":12505.99023,"ret_adjusted_prices":0.00421,"ret_closing_prices":0.00421,"cumret_adjusted_prices":1.10112}
{"ticker":"^DJI","ref_date":"2011-04-25","price_open":12505.99023,"price_high":12506.21973,"price_low":12446.0498,"price_close":12479.87988,"volume":128660000,"price_adjusted":12479.87988,"ret_adjusted_prices":-0.00209,"ret_closing_prices":-0.00209,"cumret_adjusted_prices":1.09882}
{"ticker":"^DJI","ref_date":"2011-04-26","price_open":12480.86035,"price_high":12613.16016,"price_low":12478.13965,"price_close":12595.37012,"volume":183980000,"price_adjusted":12595.37012,"ret_adjusted_prices":0.00925,"ret_closing_prices":0.00925,"cumret_adjusted_prices":1.10899}
{"ticker":"^DJI","ref_date":"2011-04-27","price_open":12592.23047,"price_high":12708.37012,"price_low":12588.33008,"price_close":12690.95996,"volume":160550000,"price_adjusted":12690.95996,"ret_adjusted_prices":0.00759,"ret_closing_prices":0.00759,"cumret_adjusted_prices":1.11741}
{"ticker":"^DJI","ref_date":"2011-04-28","price_open":12689.90039,"price_high":12776.13965,"price_low":12674.54004,"price_close":12763.30957,"volume":148760000,"price_adjusted":12763.30957,"ret_adjusted_prices":0.0057,"ret_closing_prices":0.0057,"cumret_adjusted_prices":1.12378}
{"ticker":"^DJI","ref_date":"2011-04-29","price_open":12763.45996,"price_high":12832.83008,"price_low":12751.12988,"price_close":12810.54004,"volume":378620000,"price_adjusted":12810.54004,"ret_adjusted_prices":0.0037,"ret_closing_prices":0.0037,"cumret_adjusted_prices":1.12794}
{"ticker":"^DJI","ref_date":"2011-05-02","price_open":12810.16016,"price_high":12876,"price_low":12784.62012,"price_close":12807.36035,"volume":150960000,"price_adjusted":12807.36035,"ret_adjusted_prices":-0.00025,"ret_closing_prices":-0.00025,"cumret_adjusted_prices":1.12766}
{"ticker":"^DJI","ref_date":"2011-05-03","price_open":12806.37988,"price_high":12840.66016,"price_low":12749.99023,"price_close":12807.50977,"volume":191510000,"price_adjusted":12807.50977,"ret_adjusted_prices":0.00001,"ret_closing_prices":0.00001,"cumret_adjusted_prices":1.12767}
{"ticker":"^DJI","ref_date":"2011-05-04","price_open":12806.29004,"price_high":12806.67969,"price_low":12673.01953,"price_close":12723.58008,"volume":193720000,"price_adjusted":12723.58008,"ret_adjusted_prices":-0.00655,"ret_closing_prices":-0.00655,"cumret_adjusted_prices":1.12028}
{"ticker":"^DJI","ref_date":"2011-05-05","price_open":12723.65039,"price_high":12724.55957,"price_low":12521.28027,"price_close":12584.16992,"volume":176950000,"price_adjusted":12584.16992,"ret_adjusted_prices":-0.01096,"ret_closing_prices":-0.01096,"cumret_adjusted_prices":1.108}
{"ticker":"^DJI","ref_date":"2011-05-06","price_open":12580.75977,"price_high":12759.23047,"price_low":12579.92969,"price_close":12638.74023,"volume":168320000,"price_adjusted":12638.74023,"ret_adjusted_prices":0.00434,"ret_closing_prices":0.00434,"cumret_adjusted_prices":1.11281}
{"ticker":"^DJI","ref_date":"2011-05-09","price_open":12637.83008,"price_high":12722.07031,"price_low":12620.2002,"price_close":12684.67969,"volume":133940000,"price_adjusted":12684.67969,"ret_adjusted_prices":0.00363,"ret_closing_prices":0.00363,"cumret_adjusted_prices":1.11685}
{"ticker":"^DJI","ref_date":"2011-05-10","price_open":12685.12988,"price_high":12781.05957,"price_low":12681.65039,"price_close":12760.36035,"volume":156000000,"price_adjusted":12760.36035,"ret_adjusted_prices":0.00597,"ret_closing_prices":0.00597,"cumret_adjusted_prices":1.12352}
{"ticker":"^DJI","ref_date":"2011-05-11","price_open":12745.87012,"price_high":12748.20996,"price_low":12577.20996,"price_close":12630.03027,"volume":200680000,"price_adjusted":12630.03027,"ret_adjusted_prices":-0.01021,"ret_closing_prices":-0.01021,"cumret_adjusted_prices":1.11204}
{"ticker":"^DJI","ref_date":"2011-05-12","price_open":12629.95996,"price_high":12718.58008,"price_low":12537.16992,"price_close":12695.91992,"volume":216510000,"price_adjusted":12695.91992,"ret_adjusted_prices":0.00522,"ret_closing_prices":0.00522,"cumret_adjusted_prices":1.11784}
{"ticker":"^DJI","ref_date":"2011-05-13","price_open":12695.65039,"price_high":12714.5,"price_low":12543.19043,"price_close":12595.75,"volume":169940000,"price_adjusted":12595.75,"ret_adjusted_prices":-0.00789,"ret_closing_prices":-0.00789,"cumret_adjusted_prices":1.10902}
{"ticker":"^DJI","ref_date":"2011-05-16","price_open":12594.76953,"price_high":12642.90039,"price_low":12530.80957,"price_close":12548.37012,"volume":192310000,"price_adjusted":12548.37012,"ret_adjusted_prices":-0.00376,"ret_closing_prices":-0.00376,"cumret_adjusted_prices":1.10485}
{"ticker":"^DJI","ref_date":"2011-05-17","price_open":12541.33008,"price_high":12541.33008,"price_low":12378.83984,"price_close":12479.58008,"volume":192830000,"price_adjusted":12479.58008,"ret_adjusted_prices":-0.00548,"ret_closing_prices":-0.00548,"cumret_adjusted_prices":1.0988}
{"ticker":"^DJI","ref_date":"2011-05-18","price_open":12471.78027,"price_high":12571.15039,"price_low":12443.09961,"price_close":12560.17969,"volume":175120000,"price_adjusted":12560.17969,"ret_adjusted_prices":0.00646,"ret_closing_prices":0.00646,"cumret_adjusted_prices":1.10589}
{"ticker":"^DJI","ref_date":"2011-05-19","price_open":12561.45996,"price_high":12633.58984,"price_low":12533.45996,"price_close":12605.32031,"volume":158470000,"price_adjusted":12605.32031,"ret_adjusted_prices":0.00359,"ret_closing_prices":0.00359,"cumret_adjusted_prices":1.10987}
{"ticker":"^DJI","ref_date":"2011-05-20","price_open":12604.71973,"price_high":12604.83008,"price_low":12485.86035,"price_close":12512.04004,"volume":174980000,"price_adjusted":12512.04004,"ret_adjusted_prices":-0.0074,"ret_closing_prices":-0.0074,"cumret_adjusted_prices":1.10165}
{"ticker":"^DJI","ref_date":"2011-05-23","price_open":12511.36035,"price_high":12511.36035,"price_low":12331.76953,"price_close":12381.25977,"volume":150720000,"price_adjusted":12381.25977,"ret_adjusted_prices":-0.01045,"ret_closing_prices":-0.01045,"cumret_adjusted_prices":1.09014}
{"ticker":"^DJI","ref_date":"2011-05-24","price_open":12381.57031,"price_high":12422.5498,"price_low":12350.04004,"price_close":12356.20996,"volume":145920000,"price_adjusted":12356.20996,"ret_adjusted_prices":-0.00202,"ret_closing_prices":-0.00202,"cumret_adjusted_prices":1.08793}
{"ticker":"^DJI","ref_date":"2011-05-25","price_open":12355.4502,"price_high":12440.03027,"price_low":12309.51953,"price_close":12394.66016,"volume":145750000,"price_adjusted":12394.66016,"ret_adjusted_prices":0.00311,"ret_closing_prices":0.00311,"cumret_adjusted_prices":1.09132}
{"ticker":"^DJI","ref_date":"2011-05-26","price_open":12391.62988,"price_high":12441.58008,"price_low":12317.91992,"price_close":12402.75977,"volume":149070000,"price_adjusted":12402.75977,"ret_adjusted_prices":0.00065,"ret_closing_prices":0.00065,"cumret_adjusted_prices":1.09203}
{"ticker":"^DJI","ref_date":"2011-05-27","price_open":12398.05957,"price_high":12483.80957,"price_low":12397.69043,"price_close":12441.58008,"volume":126030000,"price_adjusted":12441.58008,"ret_adjusted_prices":0.00313,"ret_closing_prices":0.00313,"cumret_adjusted_prices":1.09545}
{"ticker":"^DJI","ref_date":"2011-05-31","price_open":12443.40039,"price_high":12574.29004,"price_low":12443.40039,"price_close":12569.79004,"volume":208290000,"price_adjusted":12569.79004,"ret_adjusted_prices":0.0103,"ret_closing_prices":0.0103,"cumret_adjusted_prices":1.10674}
{"ticker":"^DJI","ref_date":"2011-06-01","price_open":12569.41016,"price_high":12569.49023,"price_low":12282.41992,"price_close":12290.13965,"volume":183020000,"price_adjusted":12290.13965,"ret_adjusted_prices":-0.02225,"ret_closing_prices":-0.02225,"cumret_adjusted_prices":1.08212}
{"ticker":"^DJI","ref_date":"2011-06-02","price_open":12289.61035,"price_high":12306.70996,"price_low":12190.54004,"price_close":12248.5498,"volume":156370000,"price_adjusted":12248.5498,"ret_adjusted_prices":-0.00338,"ret_closing_prices":-0.00338,"cumret_adjusted_prices":1.07845}
{"ticker":"^DJI","ref_date":"2011-06-03","price_open":12247.7998,"price_high":12247.87012,"price_low":12104.03027,"price_close":12151.25977,"volume":157740000,"price_adjusted":12151.25977,"ret_adjusted_prices":-0.00794,"ret_closing_prices":-0.00794,"cumret_adjusted_prices":1.06989}
{"ticker":"^DJI","ref_date":"2011-06-06","price_open":12151.19043,"price_high":12151.49023,"price_low":12070.66016,"price_close":12089.95996,"volume":166600000,"price_adjusted":12089.95996,"ret_adjusted_prices":-0.00504,"ret_closing_prices":-0.00504,"cumret_adjusted_prices":1.06449}
{"ticker":"^DJI","ref_date":"2011-06-07","price_open":12090.17969,"price_high":12178.88965,"price_low":12066.61035,"price_close":12070.80957,"volume":162610000,"price_adjusted":12070.80957,"ret_adjusted_prices":-0.00158,"ret_closing_prices":-0.00158,"cumret_adjusted_prices":1.0628}
{"ticker":"^DJI","ref_date":"2011-06-08","price_open":12066.26953,"price_high":12098.36035,"price_low":12024.25977,"price_close":12048.94043,"volume":156870000,"price_adjusted":12048.94043,"ret_adjusted_prices":-0.00181,"ret_closing_prices":-0.00181,"cumret_adjusted_prices":1.06088}
{"ticker":"^DJI","ref_date":"2011-06-09","price_open":12049.46973,"price_high":12183.12012,"price_low":12049.08984,"price_close":12124.36035,"volume":149700000,"price_adjusted":12124.36035,"ret_adjusted_prices":0.00626,"ret_closing_prices":0.00626,"cumret_adjusted_prices":1.06752}
{"ticker":"^DJI","ref_date":"2011-06-10","price_open":12124.16992,"price_high":12124.84961,"price_low":11937.41992,"price_close":11951.91016,"volume":178310000,"price_adjusted":11951.91016,"ret_adjusted_prices":-0.01422,"ret_closing_prices":-0.01422,"cumret_adjusted_prices":1.05234}
{"ticker":"^DJI","ref_date":"2011-06-13","price_open":11945.33008,"price_high":12011.66016,"price_low":11917.78027,"price_close":11952.96973,"volume":153370000,"price_adjusted":11952.96973,"ret_adjusted_prices":0.00009,"ret_closing_prices":0.00009,"cumret_adjusted_prices":1.05243}
{"ticker":"^DJI","ref_date":"2011-06-14","price_open":11951.37988,"price_high":12120.7998,"price_low":11951.37988,"price_close":12076.11035,"volume":159620000,"price_adjusted":12076.11035,"ret_adjusted_prices":0.0103,"ret_closing_prices":0.0103,"cumret_adjusted_prices":1.06327}
{"ticker":"^DJI","ref_date":"2011-06-15","price_open":12075.12012,"price_high":12075.2002,"price_low":11862.53027,"price_close":11897.26953,"volume":182500000,"price_adjusted":11897.26953,"ret_adjusted_prices":-0.01481,"ret_closing_prices":-0.01481,"cumret_adjusted_prices":1.04752}
{"ticker":"^DJI","ref_date":"2011-06-16","price_open":11896.12988,"price_high":11990.01953,"price_low":11875.76953,"price_close":11961.51953,"volume":189500000,"price_adjusted":11961.51953,"ret_adjusted_prices":0.0054,"ret_closing_prices":0.0054,"cumret_adjusted_prices":1.05318}
{"ticker":"^DJI","ref_date":"2011-06-17","price_open":11962.66016,"price_high":12072.88965,"price_low":11962.50977,"price_close":12004.36035,"volume":342010000,"price_adjusted":12004.36035,"ret_adjusted_prices":0.00358,"ret_closing_prices":0.00358,"cumret_adjusted_prices":1.05695}
{"ticker":"^DJI","ref_date":"2011-06-20","price_open":12004.28027,"price_high":12099.87012,"price_low":11971.29004,"price_close":12080.37988,"volume":127250000,"price_adjusted":12080.37988,"ret_adjusted_prices":0.00633,"ret_closing_prices":0.00633,"cumret_adjusted_prices":1.06365}
{"ticker":"^DJI","ref_date":"2011-06-21","price_open":12081.33008,"price_high":12217.33008,"price_low":12081.17969,"price_close":12190.00977,"volume":147570000,"price_adjusted":12190.00977,"ret_adjusted_prices":0.00908,"ret_closing_prices":0.00908,"cumret_adjusted_prices":1.0733}
{"ticker":"^DJI","ref_date":"2011-06-22","price_open":12189.70996,"price_high":12207.99023,"price_low":12105.84961,"price_close":12109.66992,"volume":125330000,"price_adjusted":12109.66992,"ret_adjusted_prices":-0.00659,"ret_closing_prices":-0.00659,"cumret_adjusted_prices":1.06623}
{"ticker":"^DJI","ref_date":"2011-06-23","price_open":12108.34961,"price_high":12108.73047,"price_low":11874.94043,"price_close":12050,"volume":206760000,"price_adjusted":12050,"ret_adjusted_prices":-0.00493,"ret_closing_prices":-0.00493,"cumret_adjusted_prices":1.06097}
{"ticker":"^DJI","ref_date":"2011-06-24","price_open":12049.24023,"price_high":12057.19043,"price_low":11925.41992,"price_close":11934.58008,"volume":279660000,"price_adjusted":11934.58008,"ret_adjusted_prices":-0.00958,"ret_closing_prices":-0.00958,"cumret_adjusted_prices":1.05081}
{"ticker":"^DJI","ref_date":"2011-06-27","price_open":11934.66016,"price_high":12098.80957,"price_low":11934.0498,"price_close":12043.55957,"volume":177920000,"price_adjusted":12043.55957,"ret_adjusted_prices":0.00913,"ret_closing_prices":0.00913,"cumret_adjusted_prices":1.0604}
{"ticker":"^DJI","ref_date":"2011-06-28","price_open":12043.55957,"price_high":12190.42969,"price_low":12042.28027,"price_close":12188.69043,"volume":135050000,"price_adjusted":12188.69043,"ret_adjusted_prices":0.01205,"ret_closing_prices":0.01205,"cumret_adjusted_prices":1.07318}
{"ticker":"^DJI","ref_date":"2011-06-29","price_open":12187.62988,"price_high":12284.38965,"price_low":12175.86035,"price_close":12261.41992,"volume":158720000,"price_adjusted":12261.41992,"ret_adjusted_prices":0.00597,"ret_closing_prices":0.00597,"cumret_adjusted_prices":1.07959}
{"ticker":"^DJI","ref_date":"2011-06-30","price_open":12262.25,"price_high":12427.08984,"price_low":12262.09961,"price_close":12414.33984,"volume":179980000,"price_adjusted":12414.33984,"ret_adjusted_prices":0.01247,"ret_closing_prices":0.01247,"cumret_adjusted_prices":1.09305}
{"ticker":"^DJI","ref_date":"2011-07-01","price_open":12414.33984,"price_high":12596.12988,"price_low":12404.08008,"price_close":12582.76953,"volume":141870000,"price_adjusted":12582.76953,"ret_adjusted_prices":0.01357,"ret_closing_prices":0.01357,"cumret_adjusted_prices":1.10788}
{"ticker":"^DJI","ref_date":"2011-07-05","price_open":12569.87012,"price_high":12601.7998,"price_low":12540.58008,"price_close":12569.87012,"volume":123000000,"price_adjusted":12569.87012,"ret_adjusted_prices":-0.00103,"ret_closing_prices":-0.00103,"cumret_adjusted_prices":1.10675}
{"ticker":"^DJI","ref_date":"2011-07-06","price_open":12562.46973,"price_high":12643.24023,"price_low":12539.20996,"price_close":12626.01953,"volume":132330000,"price_adjusted":12626.01953,"ret_adjusted_prices":0.00447,"ret_closing_prices":0.00447,"cumret_adjusted_prices":1.11169}
{"ticker":"^DJI","ref_date":"2011-07-07","price_open":12627.23047,"price_high":12753.88965,"price_low":12627.23047,"price_close":12719.49023,"volume":153740000,"price_adjusted":12719.49023,"ret_adjusted_prices":0.0074,"ret_closing_prices":0.0074,"cumret_adjusted_prices":1.11992}
{"ticker":"^DJI","ref_date":"2011-07-08","price_open":12717.90039,"price_high":12717.90039,"price_low":12567.41016,"price_close":12657.2002,"volume":131150000,"price_adjusted":12657.2002,"ret_adjusted_prices":-0.0049,"ret_closing_prices":-0.0049,"cumret_adjusted_prices":1.11443}
{"ticker":"^DJI","ref_date":"2011-07-11","price_open":12655.62012,"price_high":12655.83984,"price_low":12470.2998,"price_close":12505.75977,"volume":133250000,"price_adjusted":12505.75977,"ret_adjusted_prices":-0.01196,"ret_closing_prices":-0.01196,"cumret_adjusted_prices":1.1011}
{"ticker":"^DJI","ref_date":"2011-07-12","price_open":12505.54004,"price_high":12570.58008,"price_low":12446.87988,"price_close":12446.87988,"volume":162640000,"price_adjusted":12446.87988,"ret_adjusted_prices":-0.00471,"ret_closing_prices":-0.00471,"cumret_adjusted_prices":1.09592}
{"ticker":"^DJI","ref_date":"2011-07-13","price_open":12447.33008,"price_high":12611.04004,"price_low":12447.33008,"price_close":12491.61035,"volume":139970000,"price_adjusted":12491.61035,"ret_adjusted_prices":0.00359,"ret_closing_prices":0.00359,"cumret_adjusted_prices":1.09985}
{"ticker":"^DJI","ref_date":"2011-07-14","price_open":12491.53027,"price_high":12581.98047,"price_low":12414.41016,"price_close":12437.12012,"volume":140810000,"price_adjusted":12437.12012,"ret_adjusted_prices":-0.00436,"ret_closing_prices":-0.00436,"cumret_adjusted_prices":1.09506}
{"ticker":"^DJI","ref_date":"2011-07-15","price_open":12437.12012,"price_high":12504.82031,"price_low":12406.08984,"price_close":12479.73047,"volume":215420000,"price_adjusted":12479.73047,"ret_adjusted_prices":0.00343,"ret_closing_prices":0.00343,"cumret_adjusted_prices":1.09881}
{"ticker":"^DJI","ref_date":"2011-07-18","price_open":12475.11035,"price_high":12475.25977,"price_low":12296.23047,"price_close":12385.16016,"volume":148950000,"price_adjusted":12385.16016,"ret_adjusted_prices":-0.00758,"ret_closing_prices":-0.00758,"cumret_adjusted_prices":1.09048}
{"ticker":"^DJI","ref_date":"2011-07-19","price_open":12386.03027,"price_high":12607.55957,"price_low":12385.95996,"price_close":12587.41992,"volume":167550000,"price_adjusted":12587.41992,"ret_adjusted_prices":0.01633,"ret_closing_prices":0.01633,"cumret_adjusted_prices":1.10829}
{"ticker":"^DJI","ref_date":"2011-07-20","price_open":12583.67969,"price_high":12603.50977,"price_low":12546.55957,"price_close":12571.91016,"volume":140340000,"price_adjusted":12571.91016,"ret_adjusted_prices":-0.00123,"ret_closing_prices":-0.00123,"cumret_adjusted_prices":1.10692}
{"ticker":"^DJI","ref_date":"2011-07-21","price_open":12567.07031,"price_high":12751.42969,"price_low":12566.61035,"price_close":12724.41016,"volume":188410000,"price_adjusted":12724.41016,"ret_adjusted_prices":0.01213,"ret_closing_prices":0.01213,"cumret_adjusted_prices":1.12035}
{"ticker":"^DJI","ref_date":"2011-07-22","price_open":12724.70996,"price_high":12740.87012,"price_low":12644.19043,"price_close":12681.16016,"volume":136760000,"price_adjusted":12681.16016,"ret_adjusted_prices":-0.0034,"ret_closing_prices":-0.0034,"cumret_adjusted_prices":1.11654}
{"ticker":"^DJI","ref_date":"2011-07-25","price_open":12679.71973,"price_high":12679.9502,"price_low":12536.19043,"price_close":12592.7998,"volume":128760000,"price_adjusted":12592.7998,"ret_adjusted_prices":-0.00697,"ret_closing_prices":-0.00697,"cumret_adjusted_prices":1.10876}
{"ticker":"^DJI","ref_date":"2011-07-26","price_open":12592.12012,"price_high":12593.40039,"price_low":12489.04004,"price_close":12501.2998,"volume":145140000,"price_adjusted":12501.2998,"ret_adjusted_prices":-0.00727,"ret_closing_prices":-0.00727,"cumret_adjusted_prices":1.10071}
{"ticker":"^DJI","ref_date":"2011-07-27","price_open":12498.41992,"price_high":12498.65039,"price_low":12289.69043,"price_close":12302.5498,"volume":182770000,"price_adjusted":12302.5498,"ret_adjusted_prices":-0.0159,"ret_closing_prices":-0.0159,"cumret_adjusted_prices":1.08321}
{"ticker":"^DJI","ref_date":"2011-07-28","price_open":12301.71973,"price_high":12384.90039,"price_low":12226.83008,"price_close":12240.11035,"volume":148710000,"price_adjusted":12240.11035,"ret_adjusted_prices":-0.00508,"ret_closing_prices":-0.00508,"cumret_adjusted_prices":1.07771}
{"ticker":"^DJI","ref_date":"2011-07-29","price_open":12239.36035,"price_high":12243.07031,"price_low":12083.4502,"price_close":12143.24023,"volume":230910000,"price_adjusted":12143.24023,"ret_adjusted_prices":-0.00791,"ret_closing_prices":-0.00791,"cumret_adjusted_prices":1.06918}
{"ticker":"^DJI","ref_date":"2011-08-01","price_open":12144.21973,"price_high":12282.41992,"price_low":11998.08008,"price_close":12132.49023,"volume":182820000,"price_adjusted":12132.49023,"ret_adjusted_prices":-0.00089,"ret_closing_prices":-0.00089,"cumret_adjusted_prices":1.06824}
{"ticker":"^DJI","ref_date":"2011-08-02","price_open":12129.76953,"price_high":12130.2998,"price_low":11865.55957,"price_close":11866.62012,"volume":207060000,"price_adjusted":11866.62012,"ret_adjusted_prices":-0.02191,"ret_closing_prices":-0.02191,"cumret_adjusted_prices":1.04483}
{"ticker":"^DJI","ref_date":"2011-08-03","price_open":11863.74023,"price_high":11904.91016,"price_low":11700.33984,"price_close":11896.44043,"volume":198220000,"price_adjusted":11896.44043,"ret_adjusted_prices":0.00251,"ret_closing_prices":0.00251,"cumret_adjusted_prices":1.04745}
{"ticker":"^DJI","ref_date":"2011-08-04","price_open":11893.86035,"price_high":11893.94043,"price_low":11372.13965,"price_close":11383.67969,"volume":300760000,"price_adjusted":11383.67969,"ret_adjusted_prices":-0.0431,"ret_closing_prices":-0.0431,"cumret_adjusted_prices":1.0023}
{"ticker":"^DJI","ref_date":"2011-08-05","price_open":11383.98047,"price_high":11555.41016,"price_low":11139,"price_close":11444.61035,"volume":406310000,"price_adjusted":11444.61035,"ret_adjusted_prices":0.00535,"ret_closing_prices":0.00535,"cumret_adjusted_prices":1.00767}
{"ticker":"^DJI","ref_date":"2011-08-08","price_open":11433.92969,"price_high":11434.08984,"price_low":10809.84961,"price_close":10809.84961,"volume":479980000,"price_adjusted":10809.84961,"ret_adjusted_prices":-0.05546,"ret_closing_prices":-0.05546,"cumret_adjusted_prices":0.95178}
{"ticker":"^DJI","ref_date":"2011-08-09","price_open":10810.91016,"price_high":11244.00977,"price_low":10604.07031,"price_close":11239.76953,"volume":431410000,"price_adjusted":11239.76953,"ret_adjusted_prices":0.03977,"ret_closing_prices":0.03977,"cumret_adjusted_prices":0.98963}
{"ticker":"^DJI","ref_date":"2011-08-10","price_open":11228,"price_high":11228,"price_low":10686.49023,"price_close":10719.94043,"volume":396300000,"price_adjusted":10719.94043,"ret_adjusted_prices":-0.04625,"ret_closing_prices":-0.04625,"cumret_adjusted_prices":0.94386}
{"ticker":"^DJI","ref_date":"2011-08-11","price_open":10729.84961,"price_high":11278.90039,"price_low":10729.84961,"price_close":11143.30957,"volume":393190000,"price_adjusted":11143.30957,"ret_adjusted_prices":0.03949,"ret_closing_prices":0.03949,"cumret_adjusted_prices":0.98114}
{"ticker":"^DJI","ref_date":"2011-08-12","price_open":11143.45996,"price_high":11346.66992,"price_low":11142.17969,"price_close":11269.01953,"volume":228030000,"price_adjusted":11269.01953,"ret_adjusted_prices":0.01128,"ret_closing_prices":0.01128,"cumret_adjusted_prices":0.99221}
{"ticker":"^DJI","ref_date":"2011-08-15","price_open":11269.84961,"price_high":11484.59961,"price_low":11269.84961,"price_close":11482.90039,"volume":188120000,"price_adjusted":11482.90039,"ret_adjusted_prices":0.01898,"ret_closing_prices":0.01898,"cumret_adjusted_prices":1.01104}
{"ticker":"^DJI","ref_date":"2011-08-16","price_open":11480.48047,"price_high":11488.00977,"price_low":11292.62988,"price_close":11405.92969,"volume":187800000,"price_adjusted":11405.92969,"ret_adjusted_prices":-0.0067,"ret_closing_prices":-0.0067,"cumret_adjusted_prices":1.00426}
{"ticker":"^DJI","ref_date":"2011-08-17","price_open":11392.00977,"price_high":11529.66992,"price_low":11322.2998,"price_close":11410.20996,"volume":171280000,"price_adjusted":11410.20996,"ret_adjusted_prices":0.00038,"ret_closing_prices":0.00038,"cumret_adjusted_prices":1.00464}
{"ticker":"^DJI","ref_date":"2011-08-18","price_open":11406.26953,"price_high":11406.5,"price_low":10881.59961,"price_close":10990.58008,"volume":308520000,"price_adjusted":10990.58008,"ret_adjusted_prices":-0.03678,"ret_closing_prices":-0.03678,"cumret_adjusted_prices":0.96769}
{"ticker":"^DJI","ref_date":"2011-08-19","price_open":10989.75,"price_high":11086.40039,"price_low":10801.41016,"price_close":10817.65039,"volume":336370000,"price_adjusted":10817.65039,"ret_adjusted_prices":-0.01573,"ret_closing_prices":-0.01573,"cumret_adjusted_prices":0.95247}
{"ticker":"^DJI","ref_date":"2011-08-22","price_open":10820.37012,"price_high":11020.5498,"price_low":10820.37012,"price_close":10854.65039,"volume":226720000,"price_adjusted":10854.65039,"ret_adjusted_prices":0.00342,"ret_closing_prices":0.00342,"cumret_adjusted_prices":0.95572}
{"ticker":"^DJI","ref_date":"2011-08-23","price_open":10854.58008,"price_high":11176.83984,"price_low":10854.42969,"price_close":11176.75977,"volume":244130000,"price_adjusted":11176.75977,"ret_adjusted_prices":0.02967,"ret_closing_prices":0.02967,"cumret_adjusted_prices":0.98409}
{"ticker":"^DJI","ref_date":"2011-08-24","price_open":11175.78027,"price_high":11331.57031,"price_low":11113.04004,"price_close":11320.70996,"volume":227380000,"price_adjusted":11320.70996,"ret_adjusted_prices":0.01288,"ret_closing_prices":0.01288,"cumret_adjusted_prices":0.99676}
{"ticker":"^DJI","ref_date":"2011-08-25","price_open":11321.01953,"price_high":11406.38965,"price_low":11106.75977,"price_close":11149.82031,"volume":255050000,"price_adjusted":11149.82031,"ret_adjusted_prices":-0.0151,"ret_closing_prices":-0.0151,"cumret_adjusted_prices":0.98171}
{"ticker":"^DJI","ref_date":"2011-08-26","price_open":11149.82031,"price_high":11326.42969,"price_low":10929.2002,"price_close":11284.54004,"volume":244410000,"price_adjusted":11284.54004,"ret_adjusted_prices":0.01208,"ret_closing_prices":0.01208,"cumret_adjusted_prices":0.99358}
{"ticker":"^DJI","ref_date":"2011-08-29","price_open":11286.65039,"price_high":11541.78027,"price_low":11286.58008,"price_close":11539.25,"volume":177540000,"price_adjusted":11539.25,"ret_adjusted_prices":0.02257,"ret_closing_prices":0.02257,"cumret_adjusted_prices":1.016}
{"ticker":"^DJI","ref_date":"2011-08-30","price_open":11532.12988,"price_high":11630.07031,"price_low":11429.38965,"price_close":11559.9502,"volume":182090000,"price_adjusted":11559.9502,"ret_adjusted_prices":0.00179,"ret_closing_prices":0.00179,"cumret_adjusted_prices":1.01782}
{"ticker":"^DJI","ref_date":"2011-08-31","price_open":11560.48047,"price_high":11712.59961,"price_low":11528.08008,"price_close":11613.53027,"volume":229740000,"price_adjusted":11613.53027,"ret_adjusted_prices":0.00463,"ret_closing_prices":0.00463,"cumret_adjusted_prices":1.02254}
{"ticker":"^DJI","ref_date":"2011-09-01","price_open":11613.2998,"price_high":11716.83984,"price_low":11488.45996,"price_close":11493.57031,"volume":178110000,"price_adjusted":11493.57031,"ret_adjusted_prices":-0.01033,"ret_closing_prices":-0.01033,"cumret_adjusted_prices":1.01198}
{"ticker":"^DJI","ref_date":"2011-09-02","price_open":11492.05957,"price_high":11492.13965,"price_low":11211.34961,"price_close":11240.25977,"volume":174660000,"price_adjusted":11240.25977,"ret_adjusted_prices":-0.02204,"ret_closing_prices":-0.02204,"cumret_adjusted_prices":0.98968}
{"ticker":"^DJI","ref_date":"2011-09-06","price_open":11237.30957,"price_high":11237.45996,"price_low":10932.53027,"price_close":11139.2998,"volume":217420000,"price_adjusted":11139.2998,"ret_adjusted_prices":-0.00898,"ret_closing_prices":-0.00898,"cumret_adjusted_prices":0.98079}
{"ticker":"^DJI","ref_date":"2011-09-07","price_open":11137.62988,"price_high":11414.86035,"price_low":11137.62988,"price_close":11414.86035,"volume":166320000,"price_adjusted":11414.86035,"ret_adjusted_prices":0.02474,"ret_closing_prices":0.02474,"cumret_adjusted_prices":1.00505}
{"ticker":"^DJI","ref_date":"2011-09-08","price_open":11414.86035,"price_high":11477.2998,"price_low":11283.74023,"price_close":11295.80957,"volume":173040000,"price_adjusted":11295.80957,"ret_adjusted_prices":-0.01043,"ret_closing_prices":-0.01043,"cumret_adjusted_prices":0.99457}
{"ticker":"^DJI","ref_date":"2011-09-09","price_open":11294.59961,"price_high":11294.83008,"price_low":10935.63965,"price_close":10992.12988,"volume":228170000,"price_adjusted":10992.12988,"ret_adjusted_prices":-0.02688,"ret_closing_prices":-0.02688,"cumret_adjusted_prices":0.96783}
{"ticker":"^DJI","ref_date":"2011-09-12","price_open":10990.00977,"price_high":11062.03027,"price_low":10824.75977,"price_close":11061.12012,"volume":197160000,"price_adjusted":11061.12012,"ret_adjusted_prices":0.00628,"ret_closing_prices":0.00628,"cumret_adjusted_prices":0.9739}
{"ticker":"^DJI","ref_date":"2011-09-13","price_open":11054.99023,"price_high":11140.84961,"price_low":10987.17969,"price_close":11105.84961,"volume":189980000,"price_adjusted":11105.84961,"ret_adjusted_prices":0.00404,"ret_closing_prices":0.00404,"cumret_adjusted_prices":0.97784}
{"ticker":"^DJI","ref_date":"2011-09-14","price_open":11106.83008,"price_high":11386.78027,"price_low":10993.83984,"price_close":11246.73047,"volume":192600000,"price_adjusted":11246.73047,"ret_adjusted_prices":0.01269,"ret_closing_prices":0.01269,"cumret_adjusted_prices":0.99025}
{"ticker":"^DJI","ref_date":"2011-09-15","price_open":11247.71973,"price_high":11433.40039,"price_low":11247.49023,"price_close":11433.17969,"volume":172080000,"price_adjusted":11433.17969,"ret_adjusted_prices":0.01658,"ret_closing_prices":0.01658,"cumret_adjusted_prices":1.00666}
{"ticker":"^DJI","ref_date":"2011-09-16","price_open":11433.70996,"price_high":11532.46973,"price_low":11407.41016,"price_close":11509.08984,"volume":425900000,"price_adjusted":11509.08984,"ret_adjusted_prices":0.00664,"ret_closing_prices":0.00664,"cumret_adjusted_prices":1.01335}
{"ticker":"^DJI","ref_date":"2011-09-19","price_open":11506.82031,"price_high":11506.82031,"price_low":11255.25,"price_close":11401.00977,"volume":157580000,"price_adjusted":11401.00977,"ret_adjusted_prices":-0.00939,"ret_closing_prices":-0.00939,"cumret_adjusted_prices":1.00383}
{"ticker":"^DJI","ref_date":"2011-09-20","price_open":11401.46973,"price_high":11550.21973,"price_low":11373.91992,"price_close":11408.66016,"volume":157060000,"price_adjusted":11408.66016,"ret_adjusted_prices":0.00067,"ret_closing_prices":0.00067,"cumret_adjusted_prices":1.0045}
{"ticker":"^DJI","ref_date":"2011-09-21","price_open":11408.58008,"price_high":11447.86035,"price_low":11117.28027,"price_close":11124.83984,"volume":221860000,"price_adjusted":11124.83984,"ret_adjusted_prices":-0.02488,"ret_closing_prices":-0.02488,"cumret_adjusted_prices":0.97951}
{"ticker":"^DJI","ref_date":"2011-09-22","price_open":11121.88965,"price_high":11122.12012,"price_low":10597.13965,"price_close":10733.83008,"volume":306170000,"price_adjusted":10733.83008,"ret_adjusted_prices":-0.03515,"ret_closing_prices":-0.03515,"cumret_adjusted_prices":0.94509}
{"ticker":"^DJI","ref_date":"2011-09-23","price_open":10732.76953,"price_high":10808.49023,"price_low":10638.73047,"price_close":10771.48047,"volume":223140000,"price_adjusted":10771.48047,"ret_adjusted_prices":0.00351,"ret_closing_prices":0.00351,"cumret_adjusted_prices":0.9484}
{"ticker":"^DJI","ref_date":"2011-09-26","price_open":10771.78027,"price_high":11057.49023,"price_low":10771.78027,"price_close":11043.86035,"volume":225620000,"price_adjusted":11043.86035,"ret_adjusted_prices":0.02529,"ret_closing_prices":0.02529,"cumret_adjusted_prices":0.97238}
{"ticker":"^DJI","ref_date":"2011-09-27","price_open":11045.23047,"price_high":11369.2998,"price_low":11045.23047,"price_close":11190.69043,"volume":212700000,"price_adjusted":11190.69043,"ret_adjusted_prices":0.0133,"ret_closing_prices":0.0133,"cumret_adjusted_prices":0.98531}
{"ticker":"^DJI","ref_date":"2011-09-28","price_open":11189.09961,"price_high":11317.08008,"price_low":10996.98047,"price_close":11010.90039,"volume":172410000,"price_adjusted":11010.90039,"ret_adjusted_prices":-0.01607,"ret_closing_prices":-0.01607,"cumret_adjusted_prices":0.96948}
{"ticker":"^DJI","ref_date":"2011-09-29","price_open":11012.79004,"price_high":11271.13965,"price_low":10965.4502,"price_close":11153.98047,"volume":191340000,"price_adjusted":11153.98047,"ret_adjusted_prices":0.01299,"ret_closing_prices":0.01299,"cumret_adjusted_prices":0.98208}
{"ticker":"^DJI","ref_date":"2011-09-30","price_open":11152.32031,"price_high":11152.38965,"price_low":10909.51953,"price_close":10913.37988,"volume":213200000,"price_adjusted":10913.37988,"ret_adjusted_prices":-0.02157,"ret_closing_prices":-0.02157,"cumret_adjusted_prices":0.9609}
{"ticker":"^DJI","ref_date":"2011-10-03","price_open":10912.09961,"price_high":10979.19043,"price_low":10653.33984,"price_close":10655.2998,"volume":242870000,"price_adjusted":10655.2998,"ret_adjusted_prices":-0.02365,"ret_closing_prices":-0.02365,"cumret_adjusted_prices":0.93817}
{"ticker":"^DJI","ref_date":"2011-10-04","price_open":10651.44043,"price_high":10825.44043,"price_low":10404.49023,"price_close":10808.70996,"volume":267440000,"price_adjusted":10808.70996,"ret_adjusted_prices":0.0144,"ret_closing_prices":0.0144,"cumret_adjusted_prices":0.95168}
{"ticker":"^DJI","ref_date":"2011-10-05","price_open":10800.46973,"price_high":10950.88965,"price_low":10738.09961,"price_close":10939.9502,"volume":226440000,"price_adjusted":10939.9502,"ret_adjusted_prices":0.01214,"ret_closing_prices":0.01214,"cumret_adjusted_prices":0.96323}
{"ticker":"^DJI","ref_date":"2011-10-06","price_open":10939.87012,"price_high":11132.59961,"price_low":10858.66992,"price_close":11123.33008,"volume":190030000,"price_adjusted":11123.33008,"ret_adjusted_prices":0.01676,"ret_closing_prices":0.01676,"cumret_adjusted_prices":0.97938}
{"ticker":"^DJI","ref_date":"2011-10-07","price_open":11123.41016,"price_high":11232.0498,"price_low":11051.12988,"price_close":11103.12012,"volume":188080000,"price_adjusted":11103.12012,"ret_adjusted_prices":-0.00182,"ret_closing_prices":-0.00182,"cumret_adjusted_prices":0.9776}
{"ticker":"^DJI","ref_date":"2011-10-10","price_open":11104.55957,"price_high":11433.33008,"price_low":11104.55957,"price_close":11433.17969,"volume":144270000,"price_adjusted":11433.17969,"ret_adjusted_prices":0.02973,"ret_closing_prices":0.02973,"cumret_adjusted_prices":1.00666}
{"ticker":"^DJI","ref_date":"2011-10-11","price_open":11432.7998,"price_high":11447.86035,"price_low":11365.66992,"price_close":11416.2998,"volume":133360000,"price_adjusted":11416.2998,"ret_adjusted_prices":-0.00148,"ret_closing_prices":-0.00148,"cumret_adjusted_prices":1.00518}
{"ticker":"^DJI","ref_date":"2011-10-12","price_open":11417.36035,"price_high":11625.2998,"price_low":11417.28027,"price_close":11518.84961,"volume":188130000,"price_adjusted":11518.84961,"ret_adjusted_prices":0.00898,"ret_closing_prices":0.00898,"cumret_adjusted_prices":1.01421}
{"ticker":"^DJI","ref_date":"2011-10-13","price_open":11518.08984,"price_high":11518.08984,"price_low":11377.82031,"price_close":11478.12988,"volume":143990000,"price_adjusted":11478.12988,"ret_adjusted_prices":-0.00354,"ret_closing_prices":-0.00354,"cumret_adjusted_prices":1.01062}
{"ticker":"^DJI","ref_date":"2011-10-14","price_open":11478.96973,"price_high":11646.83008,"price_low":11478.66016,"price_close":11644.49023,"volume":133570000,"price_adjusted":11644.49023,"ret_adjusted_prices":0.01449,"ret_closing_prices":0.01449,"cumret_adjusted_prices":1.02527}
{"ticker":"^DJI","ref_date":"2011-10-17","price_open":11643.34961,"price_high":11643.34961,"price_low":11378.34961,"price_close":11397,"volume":140360000,"price_adjusted":11397,"ret_adjusted_prices":-0.02125,"ret_closing_prices":-0.02125,"cumret_adjusted_prices":1.00348}
{"ticker":"^DJI","ref_date":"2011-10-18","price_open":11396.16992,"price_high":11652.74023,"price_low":11296.12012,"price_close":11577.0498,"volume":201410000,"price_adjusted":11577.0498,"ret_adjusted_prices":0.0158,"ret_closing_prices":0.0158,"cumret_adjusted_prices":1.01933}
{"ticker":"^DJI","ref_date":"2011-10-19","price_open":11577.54004,"price_high":11633.7002,"price_low":11469.16992,"price_close":11504.62012,"volume":169580000,"price_adjusted":11504.62012,"ret_adjusted_prices":-0.00626,"ret_closing_prices":-0.00626,"cumret_adjusted_prices":1.01295}
{"ticker":"^DJI","ref_date":"2011-10-20","price_open":11502.12988,"price_high":11581.25,"price_low":11391.13965,"price_close":11541.78027,"volume":166100000,"price_adjusted":11541.78027,"ret_adjusted_prices":0.00323,"ret_closing_prices":0.00323,"cumret_adjusted_prices":1.01622}
{"ticker":"^DJI","ref_date":"2011-10-21","price_open":11543.21973,"price_high":11812.45996,"price_low":11542.83984,"price_close":11808.79004,"volume":264000000,"price_adjusted":11808.79004,"ret_adjusted_prices":0.02313,"ret_closing_prices":0.02313,"cumret_adjusted_prices":1.03973}
{"ticker":"^DJI","ref_date":"2011-10-24","price_open":11807.95996,"price_high":11940.75,"price_low":11805.76953,"price_close":11913.62012,"volume":161870000,"price_adjusted":11913.62012,"ret_adjusted_prices":0.00888,"ret_closing_prices":0.00888,"cumret_adjusted_prices":1.04896}
{"ticker":"^DJI","ref_date":"2011-10-25","price_open":11912.62988,"price_high":11912.86035,"price_low":11682.51953,"price_close":11706.62012,"volume":161450000,"price_adjusted":11706.62012,"ret_adjusted_prices":-0.01738,"ret_closing_prices":-0.01738,"cumret_adjusted_prices":1.03074}
{"ticker":"^DJI","ref_date":"2011-10-26","price_open":11707.75977,"price_high":11891.20996,"price_low":11694.36035,"price_close":11869.04004,"volume":183730000,"price_adjusted":11869.04004,"ret_adjusted_prices":0.01387,"ret_closing_prices":0.01387,"cumret_adjusted_prices":1.04504}
{"ticker":"^DJI","ref_date":"2011-10-27","price_open":11872.07031,"price_high":12284.30957,"price_low":11872.07031,"price_close":12208.5498,"volume":251640000,"price_adjusted":12208.5498,"ret_adjusted_prices":0.0286,"ret_closing_prices":0.0286,"cumret_adjusted_prices":1.07493}
{"ticker":"^DJI","ref_date":"2011-10-28","price_open":12207.33984,"price_high":12251.91992,"price_low":12164.24023,"price_close":12231.11035,"volume":163620000,"price_adjusted":12231.11035,"ret_adjusted_prices":0.00185,"ret_closing_prices":0.00185,"cumret_adjusted_prices":1.07692}
{"ticker":"^DJI","ref_date":"2011-10-31","price_open":12229.21973,"price_high":12229.29004,"price_low":11954.41016,"price_close":11955.00977,"volume":185790000,"price_adjusted":11955.00977,"ret_adjusted_prices":-0.02257,"ret_closing_prices":-0.02257,"cumret_adjusted_prices":1.05261}
{"ticker":"^DJI","ref_date":"2011-11-01","price_open":11951.53027,"price_high":11951.75977,"price_low":11630.03027,"price_close":11657.95996,"volume":218290000,"price_adjusted":11657.95996,"ret_adjusted_prices":-0.02485,"ret_closing_prices":-0.02485,"cumret_adjusted_prices":1.02645}
{"ticker":"^DJI","ref_date":"2011-11-02","price_open":11658.49023,"price_high":11876.83008,"price_low":11658.49023,"price_close":11836.04004,"volume":154140000,"price_adjusted":11836.04004,"ret_adjusted_prices":0.01528,"ret_closing_prices":0.01528,"cumret_adjusted_prices":1.04213}
{"ticker":"^DJI","ref_date":"2011-11-03","price_open":11835.58984,"price_high":12065.92969,"price_low":11835.42969,"price_close":12044.46973,"volume":158170000,"price_adjusted":12044.46973,"ret_adjusted_prices":0.01761,"ret_closing_prices":0.01761,"cumret_adjusted_prices":1.06049}
{"ticker":"^DJI","ref_date":"2011-11-04","price_open":12043.41016,"price_high":12043.49023,"price_low":11850.30957,"price_close":11983.24023,"volume":126150000,"price_adjusted":11983.24023,"ret_adjusted_prices":-0.00508,"ret_closing_prices":-0.00508,"cumret_adjusted_prices":1.05509}
{"ticker":"^DJI","ref_date":"2011-11-07","price_open":11983.01953,"price_high":12074.44043,"price_low":11880.69043,"price_close":12068.38965,"volume":122110000,"price_adjusted":12068.38965,"ret_adjusted_prices":0.00711,"ret_closing_prices":0.00711,"cumret_adjusted_prices":1.06259}
{"ticker":"^DJI","ref_date":"2011-11-08","price_open":12055.51953,"price_high":12187.50977,"price_low":12002.16992,"price_close":12170.17969,"volume":144950000,"price_adjusted":12170.17969,"ret_adjusted_prices":0.00843,"ret_closing_prices":0.00843,"cumret_adjusted_prices":1.07155}
{"ticker":"^DJI","ref_date":"2011-11-09","price_open":12166.40039,"price_high":12166.40039,"price_low":11736.92969,"price_close":11780.94043,"volume":180200000,"price_adjusted":11780.94043,"ret_adjusted_prices":-0.03198,"ret_closing_prices":-0.03198,"cumret_adjusted_prices":1.03728}
{"ticker":"^DJI","ref_date":"2011-11-10","price_open":11780.03027,"price_high":11961.13965,"price_low":11779.87988,"price_close":11893.86035,"volume":165250000,"price_adjusted":11893.86035,"ret_adjusted_prices":0.00958,"ret_closing_prices":0.00958,"cumret_adjusted_prices":1.04722}
{"ticker":"^DJI","ref_date":"2011-11-11","price_open":11896.28027,"price_high":12179.71973,"price_low":11896.28027,"price_close":12153.67969,"volume":134520000,"price_adjusted":12153.67969,"ret_adjusted_prices":0.02184,"ret_closing_prices":0.02184,"cumret_adjusted_prices":1.0701}
{"ticker":"^DJI","ref_date":"2011-11-14","price_open":12153,"price_high":12170.55957,"price_low":12027.03027,"price_close":12078.98047,"volume":119610000,"price_adjusted":12078.98047,"ret_adjusted_prices":-0.00615,"ret_closing_prices":-0.00615,"cumret_adjusted_prices":1.06352}
{"ticker":"^DJI","ref_date":"2011-11-15","price_open":12077.91992,"price_high":12165.11035,"price_low":12001.25977,"price_close":12096.16016,"volume":14510000,"price_adjusted":12096.16016,"ret_adjusted_prices":0.00142,"ret_closing_prices":0.00142,"cumret_adjusted_prices":1.06504}
{"ticker":"^DJI","ref_date":"2011-11-16","price_open":12084.74023,"price_high":12109.03027,"price_low":11890.57031,"price_close":11905.58984,"volume":166220000,"price_adjusted":11905.58984,"ret_adjusted_prices":-0.01575,"ret_closing_prices":-0.01575,"cumret_adjusted_prices":1.04826}
{"ticker":"^DJI","ref_date":"2011-11-17","price_open":11905.66992,"price_high":11948.42969,"price_low":11676.34961,"price_close":11770.73047,"volume":169830000,"price_adjusted":11770.73047,"ret_adjusted_prices":-0.01133,"ret_closing_prices":-0.01133,"cumret_adjusted_prices":1.03638}
{"ticker":"^DJI","ref_date":"2011-11-18","price_open":11768.98047,"price_high":11854.80957,"price_low":11755.82031,"price_close":11796.16016,"volume":181240000,"price_adjusted":11796.16016,"ret_adjusted_prices":0.00216,"ret_closing_prices":0.00216,"cumret_adjusted_prices":1.03862}
{"ticker":"^DJI","ref_date":"2011-11-21","price_open":11795.5498,"price_high":11795.7002,"price_low":11454.07031,"price_close":11547.30957,"volume":170960000,"price_adjusted":11547.30957,"ret_adjusted_prices":-0.0211,"ret_closing_prices":-0.0211,"cumret_adjusted_prices":1.01671}
{"ticker":"^DJI","ref_date":"2011-11-22","price_open":11542.38965,"price_high":11571.75,"price_low":11433.96973,"price_close":11493.71973,"volume":148570000,"price_adjusted":11493.71973,"ret_adjusted_prices":-0.00464,"ret_closing_prices":-0.00464,"cumret_adjusted_prices":1.01199}
{"ticker":"^DJI","ref_date":"2011-11-23","price_open":11492.74023,"price_high":11492.82031,"price_low":11257.5498,"price_close":11257.5498,"volume":152220000,"price_adjusted":11257.5498,"ret_adjusted_prices":-0.02055,"ret_closing_prices":-0.02055,"cumret_adjusted_prices":0.9912}
{"ticker":"^DJI","ref_date":"2011-11-25","price_open":11251.87988,"price_high":11361.46973,"price_low":11231.42969,"price_close":11231.65039,"volume":87480000,"price_adjusted":11231.65039,"ret_adjusted_prices":-0.0023,"ret_closing_prices":-0.0023,"cumret_adjusted_prices":0.98892}
{"ticker":"^DJI","ref_date":"2011-11-28","price_open":11232.46973,"price_high":11562.09961,"price_low":11232.16016,"price_close":11523.00977,"volume":204950000,"price_adjusted":11523.00977,"ret_adjusted_prices":0.02594,"ret_closing_prices":0.02594,"cumret_adjusted_prices":1.01457}
{"ticker":"^DJI","ref_date":"2011-11-29","price_open":11523.00977,"price_high":11624.00977,"price_low":11517.04004,"price_close":11555.62988,"volume":156950000,"price_adjusted":11555.62988,"ret_adjusted_prices":0.00283,"ret_closing_prices":0.00283,"cumret_adjusted_prices":1.01744}
{"ticker":"^DJI","ref_date":"2011-11-30","price_open":11559.26953,"price_high":12045.67969,"price_low":11559.26953,"price_close":12045.67969,"volume":286790000,"price_adjusted":12045.67969,"ret_adjusted_prices":0.04241,"ret_closing_prices":0.04241,"cumret_adjusted_prices":1.06059}
{"ticker":"^DJI","ref_date":"2011-12-01","price_open":12046.20996,"price_high":12062.63965,"price_low":11974.62012,"price_close":12020.03027,"volume":143700000,"price_adjusted":12020.03027,"ret_adjusted_prices":-0.00213,"ret_closing_prices":-0.00213,"cumret_adjusted_prices":1.05833}
{"ticker":"^DJI","ref_date":"2011-12-02","price_open":12022.37012,"price_high":12146.67969,"price_low":12007.12012,"price_close":12019.41992,"volume":150110000,"price_adjusted":12019.41992,"ret_adjusted_prices":-0.00005,"ret_closing_prices":-0.00005,"cumret_adjusted_prices":1.05828}
{"ticker":"^DJI","ref_date":"2011-12-05","price_open":12021.54004,"price_high":12186.53027,"price_low":12021.45996,"price_close":12097.83008,"volume":153830000,"price_adjusted":12097.83008,"ret_adjusted_prices":0.00652,"ret_closing_prices":0.00652,"cumret_adjusted_prices":1.06518}
{"ticker":"^DJI","ref_date":"2011-12-06","price_open":12097.75,"price_high":12215.70996,"price_low":12076.70996,"price_close":12150.12988,"volume":145920000,"price_adjusted":12150.12988,"ret_adjusted_prices":0.00432,"ret_closing_prices":0.00432,"cumret_adjusted_prices":1.06979}
{"ticker":"^DJI","ref_date":"2011-12-07","price_open":12144.41016,"price_high":12257.66992,"price_low":12060.37012,"price_close":12196.37012,"volume":168440000,"price_adjusted":12196.37012,"ret_adjusted_prices":0.00381,"ret_closing_prices":0.00381,"cumret_adjusted_prices":1.07386}
{"ticker":"^DJI","ref_date":"2011-12-08","price_open":12195.91016,"price_high":12195.91016,"price_low":11966.21973,"price_close":11997.7002,"volume":165880000,"price_adjusted":11997.7002,"ret_adjusted_prices":-0.01629,"ret_closing_prices":-0.01629,"cumret_adjusted_prices":1.05637}
{"ticker":"^DJI","ref_date":"2011-12-09","price_open":11996.03027,"price_high":12212.83008,"price_low":11995.50977,"price_close":12184.25977,"volume":154250000,"price_adjusted":12184.25977,"ret_adjusted_prices":0.01555,"ret_closing_prices":0.01555,"cumret_adjusted_prices":1.07279}
{"ticker":"^DJI","ref_date":"2011-12-12","price_open":12181.08008,"price_high":12181.37988,"price_low":11940.86035,"price_close":12021.38965,"volume":149050000,"price_adjusted":12021.38965,"ret_adjusted_prices":-0.01337,"ret_closing_prices":-0.01337,"cumret_adjusted_prices":1.05845}
{"ticker":"^DJI","ref_date":"2011-12-13","price_open":12018.66016,"price_high":12147.7002,"price_low":11904.37988,"price_close":11954.94043,"volume":171910000,"price_adjusted":11954.94043,"ret_adjusted_prices":-0.00553,"ret_closing_prices":-0.00553,"cumret_adjusted_prices":1.0526}
{"ticker":"^DJI","ref_date":"2011-12-14","price_open":11949.71973,"price_high":11950.01953,"price_low":11786.46973,"price_close":11823.48047,"volume":161240000,"price_adjusted":11823.48047,"ret_adjusted_prices":-0.011,"ret_closing_prices":-0.011,"cumret_adjusted_prices":1.04103}
{"ticker":"^DJI","ref_date":"2011-12-15","price_open":11825.29004,"price_high":11967.83984,"price_low":11825.21973,"price_close":11868.80957,"volume":136930000,"price_adjusted":11868.80957,"ret_adjusted_prices":0.00383,"ret_closing_prices":0.00383,"cumret_adjusted_prices":1.04502}
{"ticker":"^DJI","ref_date":"2011-12-16","price_open":11870.25,"price_high":11968.17969,"price_low":11819.30957,"price_close":11866.38965,"volume":389520000,"price_adjusted":11866.38965,"ret_adjusted_prices":-0.0002,"ret_closing_prices":-0.0002,"cumret_adjusted_prices":1.04481}
{"ticker":"^DJI","ref_date":"2011-12-19","price_open":11866.54004,"price_high":11925.87988,"price_low":11735.19043,"price_close":11766.25977,"volume":135170000,"price_adjusted":11766.25977,"ret_adjusted_prices":-0.00844,"ret_closing_prices":-0.00844,"cumret_adjusted_prices":1.03599}
{"ticker":"^DJI","ref_date":"2011-12-20","price_open":11769.20996,"price_high":12117.12988,"price_low":11768.83008,"price_close":12103.58008,"volume":165180000,"price_adjusted":12103.58008,"ret_adjusted_prices":0.02867,"ret_closing_prices":0.02867,"cumret_adjusted_prices":1.06569}
{"ticker":"^DJI","ref_date":"2011-12-21","price_open":12103.58008,"price_high":12119.7002,"price_low":11999.44043,"price_close":12107.74023,"volume":163250000,"price_adjusted":12107.74023,"ret_adjusted_prices":0.00034,"ret_closing_prices":0.00034,"cumret_adjusted_prices":1.06606}
{"ticker":"^DJI","ref_date":"2011-12-22","price_open":12107.58984,"price_high":12182.70996,"price_low":12107.37012,"price_close":12169.65039,"volume":151610000,"price_adjusted":12169.65039,"ret_adjusted_prices":0.00511,"ret_closing_prices":0.00511,"cumret_adjusted_prices":1.07151}
{"ticker":"^DJI","ref_date":"2011-12-23","price_open":12169.87988,"price_high":12297.44043,"price_low":12169.7998,"price_close":12294,"volume":80420000,"price_adjusted":12294,"ret_adjusted_prices":0.01022,"ret_closing_prices":0.01022,"cumret_adjusted_prices":1.08246}
{"ticker":"^DJI","ref_date":"2011-12-27","price_open":12293.46973,"price_high":12328.46973,"price_low":12269.96973,"price_close":12291.34961,"volume":95980000,"price_adjusted":12291.34961,"ret_adjusted_prices":-0.00022,"ret_closing_prices":-0.00022,"cumret_adjusted_prices":1.08222}
{"ticker":"^DJI","ref_date":"2011-12-28","price_open":12288.84961,"price_high":12299.11035,"price_low":12140.16992,"price_close":12151.41016,"volume":84010000,"price_adjusted":12151.41016,"ret_adjusted_prices":-0.01139,"ret_closing_prices":-0.01139,"cumret_adjusted_prices":1.0699}
{"ticker":"^DJI","ref_date":"2011-12-29","price_open":12152.32031,"price_high":12293.95996,"price_low":12152.08984,"price_close":12287.04004,"volume":8410000,"price_adjusted":12287.04004,"ret_adjusted_prices":0.01116,"ret_closing_prices":0.01116,"cumret_adjusted_prices":1.08184}
{"ticker":"^DJI","ref_date":"2011-12-30","price_open":12286.28027,"price_high":12290.05957,"price_low":12213.78027,"price_close":12217.55957,"volume":96670000,"price_adjusted":12217.55957,"ret_adjusted_prices":-0.00565,"ret_closing_prices":-0.00565,"cumret_adjusted_prices":1.07573}
{"ticker":"^DJI","ref_date":"2012-01-03","price_open":12221.19043,"price_high":12479.65039,"price_low":12221.19043,"price_close":12397.37988,"volume":152560000,"price_adjusted":12397.37988,"ret_adjusted_prices":0.01472,"ret_closing_prices":0.01472,"cumret_adjusted_prices":1.09156}
{"ticker":"^DJI","ref_date":"2012-01-04","price_open":12392.45996,"price_high":12430,"price_low":12337.25,"price_close":12418.41992,"volume":145130000,"price_adjusted":12418.41992,"ret_adjusted_prices":0.0017,"ret_closing_prices":0.0017,"cumret_adjusted_prices":1.09341}
{"ticker":"^DJI","ref_date":"2012-01-05","price_open":12418.41992,"price_high":12435.98047,"price_low":12283.90039,"price_close":12415.7002,"volume":158440000,"price_adjusted":12415.7002,"ret_adjusted_prices":-0.00022,"ret_closing_prices":-0.00022,"cumret_adjusted_prices":1.09317}
{"ticker":"^DJI","ref_date":"2012-01-06","price_open":12407.4502,"price_high":12415.24023,"price_low":12332.41016,"price_close":12359.91992,"volume":131120000,"price_adjusted":12359.91992,"ret_adjusted_prices":-0.00449,"ret_closing_prices":-0.00449,"cumret_adjusted_prices":1.08826}
{"ticker":"^DJI","ref_date":"2012-01-09","price_open":12359.30957,"price_high":12409.08008,"price_low":12333.84961,"price_close":12392.69043,"volume":122200000,"price_adjusted":12392.69043,"ret_adjusted_prices":0.00265,"ret_closing_prices":0.00265,"cumret_adjusted_prices":1.09115}
{"ticker":"^DJI","ref_date":"2012-01-10","price_open":12394.50977,"price_high":12514.69043,"price_low":12394.50977,"price_close":12462.46973,"volume":141230000,"price_adjusted":12462.46973,"ret_adjusted_prices":0.00563,"ret_closing_prices":0.00563,"cumret_adjusted_prices":1.09729}
{"ticker":"^DJI","ref_date":"2012-01-11","price_open":12459.51953,"price_high":12462.58008,"price_low":12399.00977,"price_close":12449.4502,"volume":130260000,"price_adjusted":12449.4502,"ret_adjusted_prices":-0.00104,"ret_closing_prices":-0.00104,"cumret_adjusted_prices":1.09614}
{"ticker":"^DJI","ref_date":"2012-01-12","price_open":12449.91016,"price_high":12483.7002,"price_low":12385.08008,"price_close":12471.01953,"volume":128230000,"price_adjusted":12471.01953,"ret_adjusted_prices":0.00173,"ret_closing_prices":0.00173,"cumret_adjusted_prices":1.09804}
{"ticker":"^DJI","ref_date":"2012-01-13","price_open":12469.95996,"price_high":12470.12012,"price_low":12311.79004,"price_close":12422.05957,"volume":161470000,"price_adjusted":12422.05957,"ret_adjusted_prices":-0.00393,"ret_closing_prices":-0.00393,"cumret_adjusted_prices":1.09373}
{"ticker":"^DJI","ref_date":"2012-01-17","price_open":12423.12012,"price_high":12573.65039,"price_low":12423.12012,"price_close":12482.07031,"volume":148670000,"price_adjusted":12482.07031,"ret_adjusted_prices":0.00483,"ret_closing_prices":0.00483,"cumret_adjusted_prices":1.09901}
{"ticker":"^DJI","ref_date":"2012-01-18","price_open":12474.69043,"price_high":12582.28027,"price_low":12453.2002,"price_close":12578.9502,"volume":154170000,"price_adjusted":12578.9502,"ret_adjusted_prices":0.00776,"ret_closing_prices":0.00776,"cumret_adjusted_prices":1.10754}
{"ticker":"^DJI","ref_date":"2012-01-19","price_open":12578.19043,"price_high":12625.7998,"price_low":12563.58008,"price_close":12623.98047,"volume":148030000,"price_adjusted":12623.98047,"ret_adjusted_prices":0.00358,"ret_closing_prices":0.00358,"cumret_adjusted_prices":1.11151}
{"ticker":"^DJI","ref_date":"2012-01-20","price_open":12623.83008,"price_high":12720.48047,"price_low":12620.75977,"price_close":12720.48047,"volume":255110000,"price_adjusted":12720.48047,"ret_adjusted_prices":0.00764,"ret_closing_prices":0.00764,"cumret_adjusted_prices":1.12001}
{"ticker":"^DJI","ref_date":"2012-01-23","price_open":12720.25,"price_high":12764.49023,"price_low":12665.83008,"price_close":12708.82031,"volume":149860000,"price_adjusted":12708.82031,"ret_adjusted_prices":-0.00092,"ret_closing_prices":-0.00092,"cumret_adjusted_prices":1.11898}
{"ticker":"^DJI","ref_date":"2012-01-24","price_open":12708.37012,"price_high":12708.51953,"price_low":12613.54004,"price_close":12675.75,"volume":125420000,"price_adjusted":12675.75,"ret_adjusted_prices":-0.0026,"ret_closing_prices":-0.0026,"cumret_adjusted_prices":1.11607}
{"ticker":"^DJI","ref_date":"2012-01-25","price_open":12673.62988,"price_high":12778.25977,"price_low":12580.12012,"price_close":12758.84961,"volume":135430000,"price_adjusted":12758.84961,"ret_adjusted_prices":0.00656,"ret_closing_prices":0.00656,"cumret_adjusted_prices":1.12338}
{"ticker":"^DJI","ref_date":"2012-01-26","price_open":12756.95996,"price_high":12841.9502,"price_low":12695.16016,"price_close":12734.62988,"volume":130840000,"price_adjusted":12734.62988,"ret_adjusted_prices":-0.0019,"ret_closing_prices":-0.0019,"cumret_adjusted_prices":1.12125}
{"ticker":"^DJI","ref_date":"2012-01-27","price_open":12733.9502,"price_high":12733.9502,"price_low":12630.71973,"price_close":12660.45996,"volume":164410000,"price_adjusted":12660.45996,"ret_adjusted_prices":-0.00582,"ret_closing_prices":-0.00582,"cumret_adjusted_prices":1.11472}
{"ticker":"^DJI","ref_date":"2012-01-30","price_open":12659.16992,"price_high":12659.32031,"price_low":12529.41016,"price_close":12653.71973,"volume":130430000,"price_adjusted":12653.71973,"ret_adjusted_prices":-0.00053,"ret_closing_prices":-0.00053,"cumret_adjusted_prices":1.11413}
{"ticker":"^DJI","ref_date":"2012-01-31","price_open":12654.78027,"price_high":12720.09961,"price_low":12567.33008,"price_close":12632.91016,"volume":168070000,"price_adjusted":12632.91016,"ret_adjusted_prices":-0.00164,"ret_closing_prices":-0.00164,"cumret_adjusted_prices":1.1123}
{"ticker":"^DJI","ref_date":"2012-02-01","price_open":12632.75977,"price_high":12784.62012,"price_low":12632.75977,"price_close":12716.45996,"volume":143500000,"price_adjusted":12716.45996,"ret_adjusted_prices":0.00661,"ret_closing_prices":0.00661,"cumret_adjusted_prices":1.11965}
{"ticker":"^DJI","ref_date":"2012-02-02","price_open":12716.54004,"price_high":12741.88965,"price_low":12676.0498,"price_close":12705.41016,"volume":114360000,"price_adjusted":12705.41016,"ret_adjusted_prices":-0.00087,"ret_closing_prices":-0.00087,"cumret_adjusted_prices":1.11868}
{"ticker":"^DJI","ref_date":"2012-02-03","price_open":12705.04004,"price_high":12869.9502,"price_low":12704.95996,"price_close":12862.23047,"volume":142840000,"price_adjusted":12862.23047,"ret_adjusted_prices":0.01234,"ret_closing_prices":0.01234,"cumret_adjusted_prices":1.13249}
{"ticker":"^DJI","ref_date":"2012-02-06","price_open":12860.71973,"price_high":12860.79004,"price_low":12793.42969,"price_close":12845.12988,"volume":108040000,"price_adjusted":12845.12988,"ret_adjusted_prices":-0.00133,"ret_closing_prices":-0.00133,"cumret_adjusted_prices":1.13098}
{"ticker":"^DJI","ref_date":"2012-02-07","price_open":12844.37012,"price_high":12903.70996,"price_low":12782.57031,"price_close":12878.2002,"volume":116150000,"price_adjusted":12878.2002,"ret_adjusted_prices":0.00257,"ret_closing_prices":0.00257,"cumret_adjusted_prices":1.13389}
{"ticker":"^DJI","ref_date":"2012-02-08","price_open":12865.79004,"price_high":12893.63965,"price_low":12817.69043,"price_close":12883.9502,"volume":138250000,"price_adjusted":12883.9502,"ret_adjusted_prices":0.00045,"ret_closing_prices":0.00045,"cumret_adjusted_prices":1.1344}
{"ticker":"^DJI","ref_date":"2012-02-09","price_open":12884.41016,"price_high":12924.70996,"price_low":12846.41016,"price_close":12890.45996,"volume":157080000,"price_adjusted":12890.45996,"ret_adjusted_prices":0.00051,"ret_closing_prices":0.00051,"cumret_adjusted_prices":1.13497}
{"ticker":"^DJI","ref_date":"2012-02-10","price_open":12889.5498,"price_high":12889.62988,"price_low":12743.55957,"price_close":12801.23047,"volume":123620000,"price_adjusted":12801.23047,"ret_adjusted_prices":-0.00692,"ret_closing_prices":-0.00692,"cumret_adjusted_prices":1.12712}
{"ticker":"^DJI","ref_date":"2012-02-13","price_open":12799.11035,"price_high":12887.92969,"price_low":12799.11035,"price_close":12874.04004,"volume":112240000,"price_adjusted":12874.04004,"ret_adjusted_prices":0.00569,"ret_closing_prices":0.00569,"cumret_adjusted_prices":1.13353}
{"ticker":"^DJI","ref_date":"2012-02-14","price_open":12871.76953,"price_high":12878.87988,"price_low":12786.92969,"price_close":12878.28027,"volume":120050000,"price_adjusted":12878.28027,"ret_adjusted_prices":0.00033,"ret_closing_prices":0.00033,"cumret_adjusted_prices":1.1339}
{"ticker":"^DJI","ref_date":"2012-02-15","price_open":12864.65039,"price_high":12899.46973,"price_low":12753.62012,"price_close":12780.9502,"volume":127560000,"price_adjusted":12780.9502,"ret_adjusted_prices":-0.00756,"ret_closing_prices":-0.00756,"cumret_adjusted_prices":1.12533}
{"ticker":"^DJI","ref_date":"2012-02-16","price_open":12779.80957,"price_high":12914,"price_low":12779.58008,"price_close":12904.08008,"volume":134450000,"price_adjusted":12904.08008,"ret_adjusted_prices":0.00963,"ret_closing_prices":0.00963,"cumret_adjusted_prices":1.13617}
{"ticker":"^DJI","ref_date":"2012-02-17","price_open":12903.33008,"price_high":12967.91992,"price_low":12903.25,"price_close":12949.87012,"volume":234650000,"price_adjusted":12949.87012,"ret_adjusted_prices":0.00355,"ret_closing_prices":0.00355,"cumret_adjusted_prices":1.1402}
{"ticker":"^DJI","ref_date":"2012-02-21","price_open":12949.33984,"price_high":13005.04004,"price_low":12926.11035,"price_close":12965.69043,"volume":164780000,"price_adjusted":12965.69043,"ret_adjusted_prices":0.00122,"ret_closing_prices":0.00122,"cumret_adjusted_prices":1.1416}
{"ticker":"^DJI","ref_date":"2012-02-22","price_open":12966.21973,"price_high":12977.91016,"price_low":12914.83008,"price_close":12938.66992,"volume":124200000,"price_adjusted":12938.66992,"ret_adjusted_prices":-0.00208,"ret_closing_prices":-0.00208,"cumret_adjusted_prices":1.13922}
{"ticker":"^DJI","ref_date":"2012-02-23","price_open":12937.08008,"price_high":12996.08008,"price_low":12882.66992,"price_close":12984.69043,"volume":120480000,"price_adjusted":12984.69043,"ret_adjusted_prices":0.00356,"ret_closing_prices":0.00356,"cumret_adjusted_prices":1.14327}
{"ticker":"^DJI","ref_date":"2012-02-24","price_open":12981.2002,"price_high":13013.82031,"price_low":12950.58984,"price_close":12982.9502,"volume":89440000,"price_adjusted":12982.9502,"ret_adjusted_prices":-0.00013,"ret_closing_prices":-0.00013,"cumret_adjusted_prices":1.14312}
{"ticker":"^DJI","ref_date":"2012-02-27","price_open":12981.12988,"price_high":13027.51953,"price_low":12882.58984,"price_close":12981.50977,"volume":143530000,"price_adjusted":12981.50977,"ret_adjusted_prices":-0.00011,"ret_closing_prices":-0.00011,"cumret_adjusted_prices":1.14299}
{"ticker":"^DJI","ref_date":"2012-02-28","price_open":12976.74023,"price_high":13021.50977,"price_low":12952.82031,"price_close":13005.12012,"volume":114490000,"price_adjusted":13005.12012,"ret_adjusted_prices":0.00182,"ret_closing_prices":0.00182,"cumret_adjusted_prices":1.14507}
{"ticker":"^DJI","ref_date":"2012-02-29","price_open":13005.41992,"price_high":13055.75,"price_low":12929.66016,"price_close":12952.07031,"volume":182460000,"price_adjusted":12952.07031,"ret_adjusted_prices":-0.00408,"ret_closing_prices":-0.00408,"cumret_adjusted_prices":1.1404}
{"ticker":"^DJI","ref_date":"2012-03-01","price_open":12952.29004,"price_high":13032.66992,"price_low":12943.05957,"price_close":12980.2998,"volume":139670000,"price_adjusted":12980.2998,"ret_adjusted_prices":0.00218,"ret_closing_prices":0.00218,"cumret_adjusted_prices":1.14288}
{"ticker":"^DJI","ref_date":"2012-03-02","price_open":12980.75,"price_high":12997.50977,"price_low":12927.76953,"price_close":12977.57031,"volume":93900000,"price_adjusted":12977.57031,"ret_adjusted_prices":-0.00021,"ret_closing_prices":-0.00021,"cumret_adjusted_prices":1.14264}
{"ticker":"^DJI","ref_date":"2012-03-05","price_open":12977.33984,"price_high":12977.33984,"price_low":12883.91016,"price_close":12962.80957,"volume":108630000,"price_adjusted":12962.80957,"ret_adjusted_prices":-0.00114,"ret_closing_prices":-0.00114,"cumret_adjusted_prices":1.14134}
{"ticker":"^DJI","ref_date":"2012-03-06","price_open":12958.65039,"price_high":12958.73047,"price_low":12734.86035,"price_close":12759.15039,"volume":142330000,"price_adjusted":12759.15039,"ret_adjusted_prices":-0.01571,"ret_closing_prices":-0.01571,"cumret_adjusted_prices":1.12341}
{"ticker":"^DJI","ref_date":"2012-03-07","price_open":12756.12012,"price_high":12857.73047,"price_low":12751.50977,"price_close":12837.33008,"volume":175110000,"price_adjusted":12837.33008,"ret_adjusted_prices":0.00613,"ret_closing_prices":0.00613,"cumret_adjusted_prices":1.13029}
{"ticker":"^DJI","ref_date":"2012-03-08","price_open":12835.53027,"price_high":12937.19043,"price_low":12835.53027,"price_close":12907.94043,"volume":103530000,"price_adjusted":12907.94043,"ret_adjusted_prices":0.0055,"ret_closing_prices":0.0055,"cumret_adjusted_prices":1.13651}
{"ticker":"^DJI","ref_date":"2012-03-09","price_open":12908.62012,"price_high":12968.79004,"price_low":12906.42969,"price_close":12922.01953,"volume":103240000,"price_adjusted":12922.01953,"ret_adjusted_prices":0.00109,"ret_closing_prices":0.00109,"cumret_adjusted_prices":1.13775}
{"ticker":"^DJI","ref_date":"2012-03-12","price_open":12920.58008,"price_high":12976.36035,"price_low":12919.98047,"price_close":12959.70996,"volume":100000000,"price_adjusted":12959.70996,"ret_adjusted_prices":0.00292,"ret_closing_prices":0.00292,"cumret_adjusted_prices":1.14107}
{"ticker":"^DJI","ref_date":"2012-03-13","price_open":12953.2002,"price_high":13180.40039,"price_low":12953.12988,"price_close":13177.67969,"volume":163130000,"price_adjusted":13177.67969,"ret_adjusted_prices":0.01682,"ret_closing_prices":0.01682,"cumret_adjusted_prices":1.16026}
{"ticker":"^DJI","ref_date":"2012-03-14","price_open":13177.15039,"price_high":13221.26953,"price_low":13166.25,"price_close":13194.09961,"volume":163610000,"price_adjusted":13194.09961,"ret_adjusted_prices":0.00125,"ret_closing_prices":0.00125,"cumret_adjusted_prices":1.16171}
{"ticker":"^DJI","ref_date":"2012-03-15","price_open":13192.96973,"price_high":13253.50977,"price_low":13170.19043,"price_close":13252.75977,"volume":161650000,"price_adjusted":13252.75977,"ret_adjusted_prices":0.00445,"ret_closing_prices":0.00445,"cumret_adjusted_prices":1.16687}
{"ticker":"^DJI","ref_date":"2012-03-16","price_open":13253.50977,"price_high":13289.08008,"price_low":13231.4502,"price_close":13232.62012,"volume":392620000,"price_adjusted":13232.62012,"ret_adjusted_prices":-0.00152,"ret_closing_prices":-0.00152,"cumret_adjusted_prices":1.1651}
{"ticker":"^DJI","ref_date":"2012-03-19","price_open":13231.94043,"price_high":13269.70996,"price_low":13208.62988,"price_close":13239.12988,"volume":147120000,"price_adjusted":13239.12988,"ret_adjusted_prices":0.00049,"ret_closing_prices":0.00049,"cumret_adjusted_prices":1.16567}
{"ticker":"^DJI","ref_date":"2012-03-20","price_open":13238.4502,"price_high":13238.4502,"price_low":13123.37988,"price_close":13170.19043,"volume":131660000,"price_adjusted":13170.19043,"ret_adjusted_prices":-0.00521,"ret_closing_prices":-0.00521,"cumret_adjusted_prices":1.1596}
{"ticker":"^DJI","ref_date":"2012-03-21","price_open":13170.79004,"price_high":13190.01953,"price_low":13112.92969,"price_close":13124.62012,"volume":124860000,"price_adjusted":13124.62012,"ret_adjusted_prices":-0.00346,"ret_closing_prices":-0.00346,"cumret_adjusted_prices":1.15559}
{"ticker":"^DJI","ref_date":"2012-03-22","price_open":13124.40039,"price_high":13124.46973,"price_low":13017.41992,"price_close":13046.13965,"volume":122060000,"price_adjusted":13046.13965,"ret_adjusted_prices":-0.00598,"ret_closing_prices":-0.00598,"cumret_adjusted_prices":1.14868}
{"ticker":"^DJI","ref_date":"2012-03-23","price_open":13045.99023,"price_high":13099.91016,"price_low":13002.76953,"price_close":13080.73047,"volume":129930000,"price_adjusted":13080.73047,"ret_adjusted_prices":0.00265,"ret_closing_prices":0.00265,"cumret_adjusted_prices":1.15173}
{"ticker":"^DJI","ref_date":"2012-03-26","price_open":13082.62012,"price_high":13243.86035,"price_low":13082.38965,"price_close":13241.62988,"volume":122080000,"price_adjusted":13241.62988,"ret_adjusted_prices":0.0123,"ret_closing_prices":0.0123,"cumret_adjusted_prices":1.16589}
{"ticker":"^DJI","ref_date":"2012-03-27","price_open":13242.08984,"price_high":13264.98047,"price_low":13194.33008,"price_close":13197.73047,"volume":129280000,"price_adjusted":13197.73047,"ret_adjusted_prices":-0.00332,"ret_closing_prices":-0.00332,"cumret_adjusted_prices":1.16203}
{"ticker":"^DJI","ref_date":"2012-03-28","price_open":13195.38965,"price_high":13212.63965,"price_low":13069.25977,"price_close":13126.20996,"volume":141540000,"price_adjusted":13126.20996,"ret_adjusted_prices":-0.00542,"ret_closing_prices":-0.00542,"cumret_adjusted_prices":1.15573}
{"ticker":"^DJI","ref_date":"2012-03-29","price_open":13125.99023,"price_high":13151.57031,"price_low":13032.66992,"price_close":13145.82031,"volume":136250000,"price_adjusted":13145.82031,"ret_adjusted_prices":0.00149,"ret_closing_prices":0.00149,"cumret_adjusted_prices":1.15746}
{"ticker":"^DJI","ref_date":"2012-03-30","price_open":13147.94043,"price_high":13224.49023,"price_low":13147.78027,"price_close":13212.04004,"volume":171190000,"price_adjusted":13212.04004,"ret_adjusted_prices":0.00504,"ret_closing_prices":0.00504,"cumret_adjusted_prices":1.16329}
{"ticker":"^DJI","ref_date":"2012-04-02","price_open":13211.36035,"price_high":13297.11035,"price_low":13153.69043,"price_close":13264.49023,"volume":108790000,"price_adjusted":13264.49023,"ret_adjusted_prices":0.00397,"ret_closing_prices":0.00397,"cumret_adjusted_prices":1.1679}
{"ticker":"^DJI","ref_date":"2012-04-03","price_open":13258.95996,"price_high":13265.36035,"price_low":13131.20996,"price_close":13199.5498,"volume":123980000,"price_adjusted":13199.5498,"ret_adjusted_prices":-0.0049,"ret_closing_prices":-0.0049,"cumret_adjusted_prices":1.16219}
{"ticker":"^DJI","ref_date":"2012-04-04","price_open":13198.19043,"price_high":13198.19043,"price_low":13020.86035,"price_close":13074.75,"volume":125000000,"price_adjusted":13074.75,"ret_adjusted_prices":-0.00945,"ret_closing_prices":-0.00945,"cumret_adjusted_prices":1.1512}
{"ticker":"^DJI","ref_date":"2012-04-05","price_open":13067.17969,"price_high":13088.11035,"price_low":13012.45996,"price_close":13060.13965,"volume":109530000,"price_adjusted":13060.13965,"ret_adjusted_prices":-0.00112,"ret_closing_prices":-0.00112,"cumret_adjusted_prices":1.14991}
{"ticker":"^DJI","ref_date":"2012-04-09","price_open":13057.57031,"price_high":13057.71973,"price_low":12903.78027,"price_close":12929.58984,"volume":105580000,"price_adjusted":12929.58984,"ret_adjusted_prices":-0.01,"ret_closing_prices":-0.01,"cumret_adjusted_prices":1.13842}
{"ticker":"^DJI","ref_date":"2012-04-10","price_open":12929.44043,"price_high":12929.58984,"price_low":12710.55957,"price_close":12715.92969,"volume":159290000,"price_adjusted":12715.92969,"ret_adjusted_prices":-0.01652,"ret_closing_prices":-0.01652,"cumret_adjusted_prices":1.11961}
{"ticker":"^DJI","ref_date":"2012-04-11","price_open":12716.91992,"price_high":12844.82031,"price_low":12716.91992,"price_close":12805.38965,"volume":125210000,"price_adjusted":12805.38965,"ret_adjusted_prices":0.00704,"ret_closing_prices":0.00704,"cumret_adjusted_prices":1.12748}
{"ticker":"^DJI","ref_date":"2012-04-12","price_open":12806.4502,"price_high":12986.95996,"price_low":12806.2998,"price_close":12986.58008,"volume":119780000,"price_adjusted":12986.58008,"ret_adjusted_prices":0.01415,"ret_closing_prices":0.01415,"cumret_adjusted_prices":1.14344}
{"ticker":"^DJI","ref_date":"2012-04-13","price_open":12986.2002,"price_high":12986.34961,"price_low":12845.28027,"price_close":12849.58984,"volume":140990000,"price_adjusted":12849.58984,"ret_adjusted_prices":-0.01055,"ret_closing_prices":-0.01055,"cumret_adjusted_prices":1.13137}
{"ticker":"^DJI","ref_date":"2012-04-16","price_open":12850.87988,"price_high":12986.76953,"price_low":12850.7998,"price_close":12921.41016,"volume":120990000,"price_adjusted":12921.41016,"ret_adjusted_prices":0.00559,"ret_closing_prices":0.00559,"cumret_adjusted_prices":1.1377}
{"ticker":"^DJI","ref_date":"2012-04-17","price_open":12921.79004,"price_high":13131.36035,"price_low":12921.79004,"price_close":13115.54004,"volume":115320000,"price_adjusted":13115.54004,"ret_adjusted_prices":0.01502,"ret_closing_prices":0.01502,"cumret_adjusted_prices":1.15479}
{"ticker":"^DJI","ref_date":"2012-04-18","price_open":13114.55957,"price_high":13114.55957,"price_low":13027.49023,"price_close":13032.75,"volume":113520000,"price_adjusted":13032.75,"ret_adjusted_prices":-0.00631,"ret_closing_prices":-0.00631,"cumret_adjusted_prices":1.1475}
{"ticker":"^DJI","ref_date":"2012-04-19","price_open":13028.73047,"price_high":13080.2002,"price_low":12896.82031,"price_close":12964.09961,"volume":139810000,"price_adjusted":12964.09961,"ret_adjusted_prices":-0.00527,"ret_closing_prices":-0.00527,"cumret_adjusted_prices":1.14146}
{"ticker":"^DJI","ref_date":"2012-04-20","price_open":12964.48047,"price_high":13082.54004,"price_low":12964.25,"price_close":13029.25977,"volume":212080000,"price_adjusted":13029.25977,"ret_adjusted_prices":0.00503,"ret_closing_prices":0.00503,"cumret_adjusted_prices":1.14719}
{"ticker":"^DJI","ref_date":"2012-04-23","price_open":13028.2002,"price_high":13028.2002,"price_low":12845.58008,"price_close":12927.16992,"volume":139370000,"price_adjusted":12927.16992,"ret_adjusted_prices":-0.00784,"ret_closing_prices":-0.00784,"cumret_adjusted_prices":1.1382}
{"ticker":"^DJI","ref_date":"2012-04-24","price_open":12927.76953,"price_high":13050.2998,"price_low":12926.49023,"price_close":13001.55957,"volume":134110000,"price_adjusted":13001.55957,"ret_adjusted_prices":0.00575,"ret_closing_prices":0.00575,"cumret_adjusted_prices":1.14475}
{"ticker":"^DJI","ref_date":"2012-04-25","price_open":12997.69043,"price_high":13105.7002,"price_low":12993.59961,"price_close":13090.71973,"volume":135260000,"price_adjusted":13090.71973,"ret_adjusted_prices":0.00686,"ret_closing_prices":0.00686,"cumret_adjusted_prices":1.1526}
{"ticker":"^DJI","ref_date":"2012-04-26","price_open":13090.11035,"price_high":13227.82031,"price_low":13075.95996,"price_close":13204.62012,"volume":107570000,"price_adjusted":13204.62012,"ret_adjusted_prices":0.0087,"ret_closing_prices":0.0087,"cumret_adjusted_prices":1.16263}
{"ticker":"^DJI","ref_date":"2012-04-27","price_open":13204.7002,"price_high":13266.67969,"price_low":13192.20996,"price_close":13228.30957,"volume":110850000,"price_adjusted":13228.30957,"ret_adjusted_prices":0.00179,"ret_closing_prices":0.00179,"cumret_adjusted_prices":1.16472}
{"ticker":"^DJI","ref_date":"2012-04-30","price_open":13228.30957,"price_high":13228.75977,"price_low":13176.00977,"price_close":13213.62988,"volume":127870000,"price_adjusted":13213.62988,"ret_adjusted_prices":-0.00111,"ret_closing_prices":-0.00111,"cumret_adjusted_prices":1.16343}
{"ticker":"^DJI","ref_date":"2012-05-01","price_open":13214.16016,"price_high":13338.66016,"price_low":13174.65039,"price_close":13279.32031,"volume":123400000,"price_adjusted":13279.32031,"ret_adjusted_prices":0.00497,"ret_closing_prices":0.00497,"cumret_adjusted_prices":1.16921}
{"ticker":"^DJI","ref_date":"2012-05-02","price_open":13278.11035,"price_high":13278.11035,"price_low":13192.20996,"price_close":13268.57031,"volume":100770000,"price_adjusted":13268.57031,"ret_adjusted_prices":-0.00081,"ret_closing_prices":-0.00081,"cumret_adjusted_prices":1.16826}
{"ticker":"^DJI","ref_date":"2012-05-03","price_open":13267.58984,"price_high":13284.08984,"price_low":13175.63965,"price_close":13206.58984,"volume":102090000,"price_adjusted":13206.58984,"ret_adjusted_prices":-0.00467,"ret_closing_prices":-0.00467,"cumret_adjusted_prices":1.16281}
{"ticker":"^DJI","ref_date":"2012-05-04","price_open":13204.62012,"price_high":13205,"price_low":13022.33984,"price_close":13038.26953,"volume":113790000,"price_adjusted":13038.26953,"ret_adjusted_prices":-0.01275,"ret_closing_prices":-0.01275,"cumret_adjusted_prices":1.14799}
{"ticker":"^DJI","ref_date":"2012-05-07","price_open":13035.84961,"price_high":13049.08984,"price_low":12970,"price_close":13008.53027,"volume":110080000,"price_adjusted":13008.53027,"ret_adjusted_prices":-0.00228,"ret_closing_prices":-0.00228,"cumret_adjusted_prices":1.14537}
{"ticker":"^DJI","ref_date":"2012-05-08","price_open":13000.73047,"price_high":13000.73047,"price_low":12810.38965,"price_close":12932.08984,"volume":138620000,"price_adjusted":12932.08984,"ret_adjusted_prices":-0.00588,"ret_closing_prices":-0.00588,"cumret_adjusted_prices":1.13864}
{"ticker":"^DJI","ref_date":"2012-05-09","price_open":12921.80957,"price_high":12921.80957,"price_low":12748.48047,"price_close":12835.05957,"volume":147460000,"price_adjusted":12835.05957,"ret_adjusted_prices":-0.0075,"ret_closing_prices":-0.0075,"cumret_adjusted_prices":1.13009}
{"ticker":"^DJI","ref_date":"2012-05-10","price_open":12831.58008,"price_high":12931.70996,"price_low":12820.2998,"price_close":12855.04004,"volume":151650000,"price_adjusted":12855.04004,"ret_adjusted_prices":0.00156,"ret_closing_prices":0.00156,"cumret_adjusted_prices":1.13185}
{"ticker":"^DJI","ref_date":"2012-05-11","price_open":12851.79004,"price_high":12918.00977,"price_low":12779.28027,"price_close":12820.59961,"volume":148370000,"price_adjusted":12820.59961,"ret_adjusted_prices":-0.00268,"ret_closing_prices":-0.00268,"cumret_adjusted_prices":1.12882}
{"ticker":"^DJI","ref_date":"2012-05-14","price_open":12818.49023,"price_high":12818.86035,"price_low":12661.48047,"price_close":12695.34961,"volume":143190000,"price_adjusted":12695.34961,"ret_adjusted_prices":-0.00977,"ret_closing_prices":-0.00977,"cumret_adjusted_prices":1.11779}
{"ticker":"^DJI","ref_date":"2012-05-15","price_open":12695.0498,"price_high":12758.42969,"price_low":12608.16016,"price_close":12632,"volume":156060000,"price_adjusted":12632,"ret_adjusted_prices":-0.00499,"ret_closing_prices":-0.00499,"cumret_adjusted_prices":1.11222}
{"ticker":"^DJI","ref_date":"2012-05-16","price_open":12617.32031,"price_high":12722.62988,"price_low":12597.33984,"price_close":12598.5498,"volume":143130000,"price_adjusted":12598.5498,"ret_adjusted_prices":-0.00265,"ret_closing_prices":-0.00265,"cumret_adjusted_prices":1.10927}
{"ticker":"^DJI","ref_date":"2012-05-17","price_open":12598.32031,"price_high":12611.41992,"price_low":12440.51953,"price_close":12442.49023,"volume":147430000,"price_adjusted":12442.49023,"ret_adjusted_prices":-0.01239,"ret_closing_prices":-0.01239,"cumret_adjusted_prices":1.09553}
{"ticker":"^DJI","ref_date":"2012-05-18","price_open":12443.01953,"price_high":12492.96973,"price_low":12336.75977,"price_close":12369.37988,"volume":240720000,"price_adjusted":12369.37988,"ret_adjusted_prices":-0.00588,"ret_closing_prices":-0.00588,"cumret_adjusted_prices":1.08909}
{"ticker":"^DJI","ref_date":"2012-05-21","price_open":12369.15039,"price_high":12508.11035,"price_low":12367.71973,"price_close":12504.48047,"volume":142110000,"price_adjusted":12504.48047,"ret_adjusted_prices":0.01092,"ret_closing_prices":0.01092,"cumret_adjusted_prices":1.10099}
{"ticker":"^DJI","ref_date":"2012-05-22","price_open":12505.37988,"price_high":12575.95996,"price_low":12447.33008,"price_close":12502.80957,"volume":133650000,"price_adjusted":12502.80957,"ret_adjusted_prices":-0.00013,"ret_closing_prices":-0.00013,"cumret_adjusted_prices":1.10084}
{"ticker":"^DJI","ref_date":"2012-05-23","price_open":12501.51953,"price_high":12508.2998,"price_low":12311.55957,"price_close":12496.15039,"volume":152190000,"price_adjusted":12496.15039,"ret_adjusted_prices":-0.00053,"ret_closing_prices":-0.00053,"cumret_adjusted_prices":1.10025}
{"ticker":"^DJI","ref_date":"2012-05-24","price_open":12491.91016,"price_high":12539.58984,"price_low":12419.62988,"price_close":12529.75,"volume":126810000,"price_adjusted":12529.75,"ret_adjusted_prices":0.00269,"ret_closing_prices":0.00269,"cumret_adjusted_prices":1.10321}
{"ticker":"^DJI","ref_date":"2012-05-25","price_open":12530.74023,"price_high":12533.12012,"price_low":12421.53027,"price_close":12454.83008,"volume":93000000,"price_adjusted":12454.83008,"ret_adjusted_prices":-0.00598,"ret_closing_prices":-0.00598,"cumret_adjusted_prices":1.09662}
{"ticker":"^DJI","ref_date":"2012-05-29","price_open":12454.83008,"price_high":12611.61035,"price_low":12454.59961,"price_close":12580.69043,"volume":107510000,"price_adjusted":12580.69043,"ret_adjusted_prices":0.01011,"ret_closing_prices":0.01011,"cumret_adjusted_prices":1.1077}
{"ticker":"^DJI","ref_date":"2012-05-30","price_open":12579.01953,"price_high":12579.09961,"price_low":12396.40039,"price_close":12419.86035,"volume":122830000,"price_adjusted":12419.86035,"ret_adjusted_prices":-0.01278,"ret_closing_prices":-0.01278,"cumret_adjusted_prices":1.09354}
{"ticker":"^DJI","ref_date":"2012-05-31","price_open":12414.41016,"price_high":12489.87012,"price_low":12316.48047,"price_close":12393.4502,"volume":205140000,"price_adjusted":12393.4502,"ret_adjusted_prices":-0.00213,"ret_closing_prices":-0.00213,"cumret_adjusted_prices":1.09121}
{"ticker":"^DJI","ref_date":"2012-06-01","price_open":12391.55957,"price_high":12391.62988,"price_low":12107.48047,"price_close":12118.57031,"volume":162940000,"price_adjusted":12118.57031,"ret_adjusted_prices":-0.02218,"ret_closing_prices":-0.02218,"cumret_adjusted_prices":1.06701}
{"ticker":"^DJI","ref_date":"2012-06-04","price_open":12119.84961,"price_high":12143.69043,"price_low":12035.08984,"price_close":12101.45996,"volume":126440000,"price_adjusted":12101.45996,"ret_adjusted_prices":-0.00141,"ret_closing_prices":-0.00141,"cumret_adjusted_prices":1.0655}
{"ticker":"^DJI","ref_date":"2012-06-05","price_open":12101.08008,"price_high":12147.5498,"price_low":12072.16992,"price_close":12127.9502,"volume":108970000,"price_adjusted":12127.9502,"ret_adjusted_prices":0.00219,"ret_closing_prices":0.00219,"cumret_adjusted_prices":1.06784}
{"ticker":"^DJI","ref_date":"2012-06-06","price_open":12125,"price_high":12414.79004,"price_low":12125,"price_close":12414.79004,"volume":140110000,"price_adjusted":12414.79004,"ret_adjusted_prices":0.02365,"ret_closing_prices":0.02365,"cumret_adjusted_prices":1.09309}
{"ticker":"^DJI","ref_date":"2012-06-07","price_open":12416.53027,"price_high":12555.25977,"price_low":12416.53027,"price_close":12460.95996,"volume":131150000,"price_adjusted":12460.95996,"ret_adjusted_prices":0.00372,"ret_closing_prices":0.00372,"cumret_adjusted_prices":1.09716}
{"ticker":"^DJI","ref_date":"2012-06-08","price_open":12460.80957,"price_high":12554.2002,"price_low":12398.44043,"price_close":12554.2002,"volume":111810000,"price_adjusted":12554.2002,"ret_adjusted_prices":0.00748,"ret_closing_prices":0.00748,"cumret_adjusted_prices":1.10537}
{"ticker":"^DJI","ref_date":"2012-06-11","price_open":12553.80957,"price_high":12650.46973,"price_low":12398.48047,"price_close":12411.23047,"volume":121060000,"price_adjusted":12411.23047,"ret_adjusted_prices":-0.01139,"ret_closing_prices":-0.01139,"cumret_adjusted_prices":1.09278}
{"ticker":"^DJI","ref_date":"2012-06-12","price_open":12412.07031,"price_high":12577.01953,"price_low":12411.91016,"price_close":12573.7998,"volume":111360000,"price_adjusted":12573.7998,"ret_adjusted_prices":0.0131,"ret_closing_prices":0.0131,"cumret_adjusted_prices":1.10709}
{"ticker":"^DJI","ref_date":"2012-06-13","price_open":12566.37988,"price_high":12598.25,"price_low":12453.69043,"price_close":12496.37988,"volume":125780000,"price_adjusted":12496.37988,"ret_adjusted_prices":-0.00616,"ret_closing_prices":-0.00616,"cumret_adjusted_prices":1.10027}
{"ticker":"^DJI","ref_date":"2012-06-14","price_open":12497.88965,"price_high":12698.67969,"price_low":12497.66016,"price_close":12651.91016,"volume":128640000,"price_adjusted":12651.91016,"ret_adjusted_prices":0.01245,"ret_closing_prices":0.01245,"cumret_adjusted_prices":1.11397}
{"ticker":"^DJI","ref_date":"2012-06-15","price_open":12652.20996,"price_high":12774.7002,"price_low":12651.37988,"price_close":12767.16992,"volume":284290000,"price_adjusted":12767.16992,"ret_adjusted_prices":0.00911,"ret_closing_prices":0.00911,"cumret_adjusted_prices":1.12412}
{"ticker":"^DJI","ref_date":"2012-06-18","price_open":12767.01953,"price_high":12781.92969,"price_low":12696.17969,"price_close":12741.82031,"volume":111280000,"price_adjusted":12741.82031,"ret_adjusted_prices":-0.00199,"ret_closing_prices":-0.00199,"cumret_adjusted_prices":1.12189}
{"ticker":"^DJI","ref_date":"2012-06-19","price_open":12744.62012,"price_high":12898.94043,"price_low":12744.46973,"price_close":12837.33008,"volume":125180000,"price_adjusted":12837.33008,"ret_adjusted_prices":0.0075,"ret_closing_prices":0.0075,"cumret_adjusted_prices":1.13029}
{"ticker":"^DJI","ref_date":"2012-06-20","price_open":12837.09961,"price_high":12877.17969,"price_low":12744.91992,"price_close":12824.38965,"volume":119110000,"price_adjusted":12824.38965,"ret_adjusted_prices":-0.00101,"ret_closing_prices":-0.00101,"cumret_adjusted_prices":1.12916}
{"ticker":"^DJI","ref_date":"2012-06-21","price_open":12823.09961,"price_high":12857.38965,"price_low":12561.45996,"price_close":12573.57031,"volume":146750000,"price_adjusted":12573.57031,"ret_adjusted_prices":-0.01956,"ret_closing_prices":-0.01956,"cumret_adjusted_prices":1.10707}
{"ticker":"^DJI","ref_date":"2012-06-22","price_open":12574.82031,"price_high":12674.08008,"price_low":12574.66992,"price_close":12640.78027,"volume":209990000,"price_adjusted":12640.78027,"ret_adjusted_prices":0.00535,"ret_closing_prices":0.00535,"cumret_adjusted_prices":1.11299}
{"ticker":"^DJI","ref_date":"2012-06-25","price_open":12639.7998,"price_high":12639.87012,"price_low":12458.00977,"price_close":12502.66016,"volume":134090000,"price_adjusted":12502.66016,"ret_adjusted_prices":-0.01093,"ret_closing_prices":-0.01093,"cumret_adjusted_prices":1.10083}
{"ticker":"^DJI","ref_date":"2012-06-26","price_open":12503.57031,"price_high":12576.41016,"price_low":12452.03027,"price_close":12534.66992,"volume":109270000,"price_adjusted":12534.66992,"ret_adjusted_prices":0.00256,"ret_closing_prices":0.00256,"cumret_adjusted_prices":1.10365}
{"ticker":"^DJI","ref_date":"2012-06-27","price_open":12532.92969,"price_high":12646.87012,"price_low":12532.70996,"price_close":12627.00977,"volume":97950000,"price_adjusted":12627.00977,"ret_adjusted_prices":0.00737,"ret_closing_prices":0.00737,"cumret_adjusted_prices":1.11178}
{"ticker":"^DJI","ref_date":"2012-06-28","price_open":12626.25,"price_high":12626.25,"price_low":12450.16992,"price_close":12602.25977,"volume":125870000,"price_adjusted":12602.25977,"ret_adjusted_prices":-0.00196,"ret_closing_prices":-0.00196,"cumret_adjusted_prices":1.1096}
{"ticker":"^DJI","ref_date":"2012-06-29","price_open":12604.59961,"price_high":12880.38965,"price_low":12604.53027,"price_close":12880.08984,"volume":191630000,"price_adjusted":12880.08984,"ret_adjusted_prices":0.02205,"ret_closing_prices":0.02205,"cumret_adjusted_prices":1.13406}
{"ticker":"^DJI","ref_date":"2012-07-02","price_open":12879.70996,"price_high":12902.12012,"price_low":12795.48047,"price_close":12871.38965,"volume":109640000,"price_adjusted":12871.38965,"ret_adjusted_prices":-0.00068,"ret_closing_prices":-0.00068,"cumret_adjusted_prices":1.13329}
{"ticker":"^DJI","ref_date":"2012-07-03","price_open":12868.05957,"price_high":12946.2002,"price_low":12845.28027,"price_close":12943.66016,"volume":63850000,"price_adjusted":12943.66016,"ret_adjusted_prices":0.00561,"ret_closing_prices":0.00561,"cumret_adjusted_prices":1.13966}
{"ticker":"^DJI","ref_date":"2012-07-05","price_open":12941.84961,"price_high":12961.2998,"price_low":12852.24023,"price_close":12896.66992,"volume":97800000,"price_adjusted":12896.66992,"ret_adjusted_prices":-0.00363,"ret_closing_prices":-0.00363,"cumret_adjusted_prices":1.13552}
{"ticker":"^DJI","ref_date":"2012-07-06","price_open":12889.40039,"price_high":12889.40039,"price_low":12702.99023,"price_close":12772.46973,"volume":96760000,"price_adjusted":12772.46973,"ret_adjusted_prices":-0.00963,"ret_closing_prices":-0.00963,"cumret_adjusted_prices":1.12458}
{"ticker":"^DJI","ref_date":"2012-07-09","price_open":12772.01953,"price_high":12772.01953,"price_low":12686.57031,"price_close":12736.29004,"volume":100150000,"price_adjusted":12736.29004,"ret_adjusted_prices":-0.00283,"ret_closing_prices":-0.00283,"cumret_adjusted_prices":1.1214}
{"ticker":"^DJI","ref_date":"2012-07-10","price_open":12733.87012,"price_high":12830.29004,"price_low":12606.91016,"price_close":12653.12012,"volume":114760000,"price_adjusted":12653.12012,"ret_adjusted_prices":-0.00653,"ret_closing_prices":-0.00653,"cumret_adjusted_prices":1.11408}
{"ticker":"^DJI","ref_date":"2012-07-11","price_open":12653.04004,"price_high":12661.96973,"price_low":12534.33008,"price_close":12604.53027,"volume":128420000,"price_adjusted":12604.53027,"ret_adjusted_prices":-0.00384,"ret_closing_prices":-0.00384,"cumret_adjusted_prices":1.1098}
{"ticker":"^DJI","ref_date":"2012-07-12","price_open":12602.70996,"price_high":12630.63965,"price_low":12492.25,"price_close":12573.26953,"volume":142760000,"price_adjusted":12573.26953,"ret_adjusted_prices":-0.00248,"ret_closing_prices":-0.00248,"cumret_adjusted_prices":1.10704}
{"ticker":"^DJI","ref_date":"2012-07-13","price_open":12573.73047,"price_high":12784.73047,"price_low":12573.04004,"price_close":12777.08984,"volume":121080000,"price_adjusted":12777.08984,"ret_adjusted_prices":0.01621,"ret_closing_prices":0.01621,"cumret_adjusted_prices":1.12499}
{"ticker":"^DJI","ref_date":"2012-07-16","price_open":12776.33008,"price_high":12779.58008,"price_low":12690.0498,"price_close":12727.20996,"volume":93500000,"price_adjusted":12727.20996,"ret_adjusted_prices":-0.0039,"ret_closing_prices":-0.0039,"cumret_adjusted_prices":1.1206}
{"ticker":"^DJI","ref_date":"2012-07-17","price_open":12728.73047,"price_high":12829.23047,"price_low":12645.09961,"price_close":12805.54004,"volume":119620000,"price_adjusted":12805.54004,"ret_adjusted_prices":0.00615,"ret_closing_prices":0.00615,"cumret_adjusted_prices":1.1275}
{"ticker":"^DJI","ref_date":"2012-07-18","price_open":12796.98047,"price_high":12921.94043,"price_low":12754.61035,"price_close":12908.7002,"volume":130070000,"price_adjusted":12908.7002,"ret_adjusted_prices":0.00806,"ret_closing_prices":0.00806,"cumret_adjusted_prices":1.13658}
{"ticker":"^DJI","ref_date":"2012-07-19","price_open":12909.61035,"price_high":12977.57031,"price_low":12889.92969,"price_close":12943.36035,"volume":139480000,"price_adjusted":12943.36035,"ret_adjusted_prices":0.00269,"ret_closing_prices":0.00269,"cumret_adjusted_prices":1.13963}
{"ticker":"^DJI","ref_date":"2012-07-20","price_open":12942.67969,"price_high":12942.83008,"price_low":12810.34961,"price_close":12822.57031,"volume":210770000,"price_adjusted":12822.57031,"ret_adjusted_prices":-0.00933,"ret_closing_prices":-0.00933,"cumret_adjusted_prices":1.12899}
{"ticker":"^DJI","ref_date":"2012-07-23","price_open":12820.4502,"price_high":12820.4502,"price_low":12583.41016,"price_close":12721.45996,"volume":137760000,"price_adjusted":12721.45996,"ret_adjusted_prices":-0.00789,"ret_closing_prices":-0.00789,"cumret_adjusted_prices":1.12009}
{"ticker":"^DJI","ref_date":"2012-07-24","price_open":12720.92969,"price_high":12730.08984,"price_low":12521.83984,"price_close":12617.32031,"volume":131530000,"price_adjusted":12617.32031,"ret_adjusted_prices":-0.00819,"ret_closing_prices":-0.00819,"cumret_adjusted_prices":1.11092}
{"ticker":"^DJI","ref_date":"2012-07-25","price_open":12617.76953,"price_high":12732.76953,"price_low":12617.62012,"price_close":12676.0498,"volume":127320000,"price_adjusted":12676.0498,"ret_adjusted_prices":0.00465,"ret_closing_prices":0.00465,"cumret_adjusted_prices":1.11609}
{"ticker":"^DJI","ref_date":"2012-07-26","price_open":12680.58984,"price_high":12931.21973,"price_low":12680.58984,"price_close":12887.92969,"volume":133620000,"price_adjusted":12887.92969,"ret_adjusted_prices":0.01671,"ret_closing_prices":0.01671,"cumret_adjusted_prices":1.13475}
{"ticker":"^DJI","ref_date":"2012-07-27","price_open":12888.91016,"price_high":13117.74023,"price_low":12888.53027,"price_close":13075.66016,"volume":161510000,"price_adjusted":13075.66016,"ret_adjusted_prices":0.01457,"ret_closing_prices":0.01457,"cumret_adjusted_prices":1.15128}
{"ticker":"^DJI","ref_date":"2012-07-30","price_open":13075.34961,"price_high":13128.63965,"price_low":13042.84961,"price_close":13073.00977,"volume":91730000,"price_adjusted":13073.00977,"ret_adjusted_prices":-0.0002,"ret_closing_prices":-0.0002,"cumret_adjusted_prices":1.15105}
{"ticker":"^DJI","ref_date":"2012-07-31","price_open":13071.71973,"price_high":13082.66016,"price_low":13006.48047,"price_close":13008.67969,"volume":125980000,"price_adjusted":13008.67969,"ret_adjusted_prices":-0.00492,"ret_closing_prices":-0.00492,"cumret_adjusted_prices":1.14538}
{"ticker":"^DJI","ref_date":"2012-08-01","price_open":13007.46973,"price_high":13074.83008,"price_low":12951.16016,"price_close":12976.12988,"volume":132780000,"price_adjusted":12976.12988,"ret_adjusted_prices":-0.0025,"ret_closing_prices":-0.0025,"cumret_adjusted_prices":1.14252}
{"ticker":"^DJI","ref_date":"2012-08-02","price_open":12969.7002,"price_high":12969.84961,"price_low":12778.90039,"price_close":12878.87988,"volume":112770000,"price_adjusted":12878.87988,"ret_adjusted_prices":-0.00749,"ret_closing_prices":-0.00749,"cumret_adjusted_prices":1.13395}
{"ticker":"^DJI","ref_date":"2012-08-03","price_open":12884.82031,"price_high":13133.17969,"price_low":12884.82031,"price_close":13096.16992,"volume":112390000,"price_adjusted":13096.16992,"ret_adjusted_prices":0.01687,"ret_closing_prices":0.01687,"cumret_adjusted_prices":1.15308}
{"ticker":"^DJI","ref_date":"2012-08-06","price_open":13099.87988,"price_high":13187.28027,"price_low":13099.71973,"price_close":13117.50977,"volume":84270000,"price_adjusted":13117.50977,"ret_adjusted_prices":0.00163,"ret_closing_prices":0.00163,"cumret_adjusted_prices":1.15496}
{"ticker":"^DJI","ref_date":"2012-08-07","price_open":13118.65039,"price_high":13215.96973,"price_low":13118.41992,"price_close":13168.59961,"volume":95240000,"price_adjusted":13168.59961,"ret_adjusted_prices":0.00389,"ret_closing_prices":0.00389,"cumret_adjusted_prices":1.15946}
{"ticker":"^DJI","ref_date":"2012-08-08","price_open":13158.09961,"price_high":13202.65039,"price_low":13115.24023,"price_close":13175.63965,"volume":84910000,"price_adjusted":13175.63965,"ret_adjusted_prices":0.00053,"ret_closing_prices":0.00053,"cumret_adjusted_prices":1.16008}
{"ticker":"^DJI","ref_date":"2012-08-09","price_open":13174.73047,"price_high":13200.23047,"price_low":13125.08984,"price_close":13165.19043,"volume":84350000,"price_adjusted":13165.19043,"ret_adjusted_prices":-0.00079,"ret_closing_prices":-0.00079,"cumret_adjusted_prices":1.15916}
{"ticker":"^DJI","ref_date":"2012-08-10","price_open":13163.15039,"price_high":13208.21973,"price_low":13094.95996,"price_close":13207.9502,"volume":86640000,"price_adjusted":13207.9502,"ret_adjusted_prices":0.00325,"ret_closing_prices":0.00325,"cumret_adjusted_prices":1.16293}
{"ticker":"^DJI","ref_date":"2012-08-13","price_open":13204.92969,"price_high":13205.00977,"price_low":13112.94043,"price_close":13169.42969,"volume":67550000,"price_adjusted":13169.42969,"ret_adjusted_prices":-0.00292,"ret_closing_prices":-0.00292,"cumret_adjusted_prices":1.15953}
{"ticker":"^DJI","ref_date":"2012-08-14","price_open":13168.11035,"price_high":13223.00977,"price_low":13142.09961,"price_close":13172.13965,"volume":84430000,"price_adjusted":13172.13965,"ret_adjusted_prices":0.00021,"ret_closing_prices":0.00021,"cumret_adjusted_prices":1.15977}
{"ticker":"^DJI","ref_date":"2012-08-15","price_open":13157.46973,"price_high":13192.88965,"price_low":13138.23047,"price_close":13164.78027,"volume":77130000,"price_adjusted":13164.78027,"ret_adjusted_prices":-0.00056,"ret_closing_prices":-0.00056,"cumret_adjusted_prices":1.15913}
{"ticker":"^DJI","ref_date":"2012-08-16","price_open":13163.24023,"price_high":13269.34961,"price_low":13145.84961,"price_close":13250.11035,"volume":114580000,"price_adjusted":13250.11035,"ret_adjusted_prices":0.00648,"ret_closing_prices":0.00648,"cumret_adjusted_prices":1.16664}
{"ticker":"^DJI","ref_date":"2012-08-17","price_open":13251.2002,"price_high":13281.32031,"price_low":13244.84961,"price_close":13275.2002,"volume":138550000,"price_adjusted":13275.2002,"ret_adjusted_prices":0.00189,"ret_closing_prices":0.00189,"cumret_adjusted_prices":1.16885}
{"ticker":"^DJI","ref_date":"2012-08-20","price_open":13274.58008,"price_high":13276.15039,"price_low":13230.05957,"price_close":13271.63965,"volume":87590000,"price_adjusted":13271.63965,"ret_adjusted_prices":-0.00027,"ret_closing_prices":-0.00027,"cumret_adjusted_prices":1.16853}
{"ticker":"^DJI","ref_date":"2012-08-21","price_open":13272.09961,"price_high":13330.75977,"price_low":13186.59961,"price_close":13203.58008,"volume":117060000,"price_adjusted":13203.58008,"ret_adjusted_prices":-0.00513,"ret_closing_prices":-0.00513,"cumret_adjusted_prices":1.16254}
{"ticker":"^DJI","ref_date":"2012-08-22","price_open":13198.30957,"price_high":13205.05957,"price_low":13120.33984,"price_close":13172.75977,"volume":111220000,"price_adjusted":13172.75977,"ret_adjusted_prices":-0.00233,"ret_closing_prices":-0.00233,"cumret_adjusted_prices":1.15983}
{"ticker":"^DJI","ref_date":"2012-08-23","price_open":13171.37012,"price_high":13171.37012,"price_low":13046.45996,"price_close":13057.45996,"volume":108800000,"price_adjusted":13057.45996,"ret_adjusted_prices":-0.00875,"ret_closing_prices":-0.00875,"cumret_adjusted_prices":1.14968}
{"ticker":"^DJI","ref_date":"2012-08-24","price_open":13052.82031,"price_high":13175.50977,"price_low":13027.2002,"price_close":13157.96973,"volume":88030000,"price_adjusted":13157.96973,"ret_adjusted_prices":0.0077,"ret_closing_prices":0.0077,"cumret_adjusted_prices":1.15853}
{"ticker":"^DJI","ref_date":"2012-08-27","price_open":13157.74023,"price_high":13176.16992,"price_low":13115.45996,"price_close":13124.66992,"volume":96070000,"price_adjusted":13124.66992,"ret_adjusted_prices":-0.00253,"ret_closing_prices":-0.00253,"cumret_adjusted_prices":1.15559}
{"ticker":"^DJI","ref_date":"2012-08-28","price_open":13122.74023,"price_high":13147.32031,"price_low":13081.12012,"price_close":13102.99023,"volume":81630000,"price_adjusted":13102.99023,"ret_adjusted_prices":-0.00165,"ret_closing_prices":-0.00165,"cumret_adjusted_prices":1.15369}
{"ticker":"^DJI","ref_date":"2012-08-29","price_open":13103.45996,"price_high":13144.80957,"price_low":13081.26953,"price_close":13107.48047,"volume":91530000,"price_adjusted":13107.48047,"ret_adjusted_prices":0.00034,"ret_closing_prices":0.00034,"cumret_adjusted_prices":1.15408}
{"ticker":"^DJI","ref_date":"2012-08-30","price_open":13101.29004,"price_high":13101.37012,"price_low":12978.91016,"price_close":13000.70996,"volume":89980000,"price_adjusted":13000.70996,"ret_adjusted_prices":-0.00815,"ret_closing_prices":-0.00815,"cumret_adjusted_prices":1.14468}
{"ticker":"^DJI","ref_date":"2012-08-31","price_open":13002.71973,"price_high":13151.87012,"price_low":13002.63965,"price_close":13090.83984,"volume":119780000,"price_adjusted":13090.83984,"ret_adjusted_prices":0.00693,"ret_closing_prices":0.00693,"cumret_adjusted_prices":1.15262}
{"ticker":"^DJI","ref_date":"2012-09-04","price_open":13092.15039,"price_high":13092.38965,"price_low":12977.08984,"price_close":13035.94043,"volume":103920000,"price_adjusted":13035.94043,"ret_adjusted_prices":-0.00419,"ret_closing_prices":-0.00419,"cumret_adjusted_prices":1.14778}
{"ticker":"^DJI","ref_date":"2012-09-05","price_open":13036.08984,"price_high":13095.91016,"price_low":13018.74023,"price_close":13047.48047,"volume":92550000,"price_adjusted":13047.48047,"ret_adjusted_prices":0.00089,"ret_closing_prices":0.00089,"cumret_adjusted_prices":1.1488}
{"ticker":"^DJI","ref_date":"2012-09-06","price_open":13045.23047,"price_high":13294.12988,"price_low":13045.08008,"price_close":13292,"volume":128650000,"price_adjusted":13292,"ret_adjusted_prices":0.01874,"ret_closing_prices":0.01874,"cumret_adjusted_prices":1.17033}
{"ticker":"^DJI","ref_date":"2012-09-07","price_open":13289.53027,"price_high":13320.26953,"price_low":13266.21973,"price_close":13306.63965,"volume":142210000,"price_adjusted":13306.63965,"ret_adjusted_prices":0.0011,"ret_closing_prices":0.0011,"cumret_adjusted_prices":1.17162}
{"ticker":"^DJI","ref_date":"2012-09-10","price_open":13308.55957,"price_high":13324.09961,"price_low":13251.38965,"price_close":13254.29004,"volume":123810000,"price_adjusted":13254.29004,"ret_adjusted_prices":-0.00393,"ret_closing_prices":-0.00393,"cumret_adjusted_prices":1.16701}
{"ticker":"^DJI","ref_date":"2012-09-11","price_open":13254.59961,"price_high":13354.33984,"price_low":13253.20996,"price_close":13323.36035,"volume":104920000,"price_adjusted":13323.36035,"ret_adjusted_prices":0.00521,"ret_closing_prices":0.00521,"cumret_adjusted_prices":1.17309}
{"ticker":"^DJI","ref_date":"2012-09-12","price_open":13321.62012,"price_high":13373.62012,"price_low":13317.51953,"price_close":13333.34961,"volume":111520000,"price_adjusted":13333.34961,"ret_adjusted_prices":0.00075,"ret_closing_prices":0.00075,"cumret_adjusted_prices":1.17397}
{"ticker":"^DJI","ref_date":"2012-09-13","price_open":13329.70996,"price_high":13573.33008,"price_low":13325.11035,"price_close":13539.86035,"volume":151770000,"price_adjusted":13539.86035,"ret_adjusted_prices":0.01549,"ret_closing_prices":0.01549,"cumret_adjusted_prices":1.19215}
{"ticker":"^DJI","ref_date":"2012-09-14","price_open":13540.40039,"price_high":13653.24023,"price_low":13533.94043,"price_close":13593.37012,"volume":185160000,"price_adjusted":13593.37012,"ret_adjusted_prices":0.00395,"ret_closing_prices":0.00395,"cumret_adjusted_prices":1.19686}
{"ticker":"^DJI","ref_date":"2012-09-17","price_open":13588.57031,"price_high":13593.15039,"price_low":13526.66992,"price_close":13553.09961,"volume":128020000,"price_adjusted":13553.09961,"ret_adjusted_prices":-0.00296,"ret_closing_prices":-0.00296,"cumret_adjusted_prices":1.19332}
{"ticker":"^DJI","ref_date":"2012-09-18","price_open":13552.33008,"price_high":13582.12012,"price_low":13517.80957,"price_close":13564.63965,"volume":120720000,"price_adjusted":13564.63965,"ret_adjusted_prices":0.00085,"ret_closing_prices":0.00085,"cumret_adjusted_prices":1.19433}
{"ticker":"^DJI","ref_date":"2012-09-19","price_open":13565.41016,"price_high":13626.48047,"price_low":13556.74023,"price_close":13577.95996,"volume":116210000,"price_adjusted":13577.95996,"ret_adjusted_prices":0.00098,"ret_closing_prices":0.00098,"cumret_adjusted_prices":1.19551}
{"ticker":"^DJI","ref_date":"2012-09-20","price_open":13575.16992,"price_high":13599.01953,"price_low":13503,"price_close":13596.92969,"volume":117910000,"price_adjusted":13596.92969,"ret_adjusted_prices":0.0014,"ret_closing_prices":0.0014,"cumret_adjusted_prices":1.19718}
{"ticker":"^DJI","ref_date":"2012-09-21","price_open":13597.24023,"price_high":13647.09961,"price_low":13571.53027,"price_close":13579.46973,"volume":429610000,"price_adjusted":13579.46973,"ret_adjusted_prices":-0.00128,"ret_closing_prices":-0.00128,"cumret_adjusted_prices":1.19564}
{"ticker":"^DJI","ref_date":"2012-09-24","price_open":13577.84961,"price_high":13601.90039,"price_low":13521.67969,"price_close":13558.91992,"volume":120370000,"price_adjusted":13558.91992,"ret_adjusted_prices":-0.00151,"ret_closing_prices":-0.00151,"cumret_adjusted_prices":1.19383}
{"ticker":"^DJI","ref_date":"2012-09-25","price_open":13559.91992,"price_high":13620.20996,"price_low":13457.25,"price_close":13457.5498,"volume":138630000,"price_adjusted":13457.5498,"ret_adjusted_prices":-0.00748,"ret_closing_prices":-0.00748,"cumret_adjusted_prices":1.1849}
{"ticker":"^DJI","ref_date":"2012-09-26","price_open":13458.62988,"price_high":13480.37012,"price_low":13406.91016,"price_close":13413.50977,"volume":124350000,"price_adjusted":13413.50977,"ret_adjusted_prices":-0.00327,"ret_closing_prices":-0.00327,"cumret_adjusted_prices":1.18103}
{"ticker":"^DJI","ref_date":"2012-09-27","price_open":13413.46973,"price_high":13522.83008,"price_low":13413.46973,"price_close":13485.96973,"volume":113990000,"price_adjusted":13485.96973,"ret_adjusted_prices":0.0054,"ret_closing_prices":0.0054,"cumret_adjusted_prices":1.18741}
{"ticker":"^DJI","ref_date":"2012-09-28","price_open":13485.88965,"price_high":13487.66016,"price_low":13367.26953,"price_close":13437.12988,"volume":146950000,"price_adjusted":13437.12988,"ret_adjusted_prices":-0.00362,"ret_closing_prices":-0.00362,"cumret_adjusted_prices":1.18311}
{"ticker":"^DJI","ref_date":"2012-10-01","price_open":13437.66016,"price_high":13598.25,"price_low":13437.66016,"price_close":13515.11035,"volume":106120000,"price_adjusted":13515.11035,"ret_adjusted_prices":0.0058,"ret_closing_prices":0.0058,"cumret_adjusted_prices":1.18997}
{"ticker":"^DJI","ref_date":"2012-10-02","price_open":13515.2998,"price_high":13567.05957,"price_low":13424.91992,"price_close":13482.36035,"volume":90730000,"price_adjusted":13482.36035,"ret_adjusted_prices":-0.00242,"ret_closing_prices":-0.00242,"cumret_adjusted_prices":1.18709}
{"ticker":"^DJI","ref_date":"2012-10-03","price_open":13479.20996,"price_high":13536.26953,"price_low":13439.12012,"price_close":13494.61035,"volume":103890000,"price_adjusted":13494.61035,"ret_adjusted_prices":0.00091,"ret_closing_prices":0.00091,"cumret_adjusted_prices":1.18817}
{"ticker":"^DJI","ref_date":"2012-10-04","price_open":13495.17969,"price_high":13594.33008,"price_low":13495.17969,"price_close":13575.36035,"volume":106390000,"price_adjusted":13575.36035,"ret_adjusted_prices":0.00598,"ret_closing_prices":0.00598,"cumret_adjusted_prices":1.19528}
{"ticker":"^DJI","ref_date":"2012-10-05","price_open":13569.17969,"price_high":13661.87012,"price_low":13568.75,"price_close":13610.15039,"volume":115500000,"price_adjusted":13610.15039,"ret_adjusted_prices":0.00256,"ret_closing_prices":0.00256,"cumret_adjusted_prices":1.19834}
{"ticker":"^DJI","ref_date":"2012-10-08","price_open":13589.25977,"price_high":13610.37988,"price_low":13552.08984,"price_close":13583.65039,"volume":71300000,"price_adjusted":13583.65039,"ret_adjusted_prices":-0.00195,"ret_closing_prices":-0.00195,"cumret_adjusted_prices":1.19601}
{"ticker":"^DJI","ref_date":"2012-10-09","price_open":13582.87988,"price_high":13592.33008,"price_low":13473.30957,"price_close":13473.53027,"volume":103630000,"price_adjusted":13473.53027,"ret_adjusted_prices":-0.00811,"ret_closing_prices":-0.00811,"cumret_adjusted_prices":1.18631}
{"ticker":"^DJI","ref_date":"2012-10-10","price_open":13473.53027,"price_high":13478.83008,"price_low":13327.62012,"price_close":13344.96973,"volume":101120000,"price_adjusted":13344.96973,"ret_adjusted_prices":-0.00954,"ret_closing_prices":-0.00954,"cumret_adjusted_prices":1.17499}
{"ticker":"^DJI","ref_date":"2012-10-11","price_open":13346.28027,"price_high":13428.49023,"price_low":13326.12012,"price_close":13326.38965,"volume":86630000,"price_adjusted":13326.38965,"ret_adjusted_prices":-0.00139,"ret_closing_prices":-0.00139,"cumret_adjusted_prices":1.17335}
{"ticker":"^DJI","ref_date":"2012-10-12","price_open":13325.62012,"price_high":13401.32031,"price_low":13296.42969,"price_close":13328.84961,"volume":113740000,"price_adjusted":13328.84961,"ret_adjusted_prices":0.00018,"ret_closing_prices":0.00018,"cumret_adjusted_prices":1.17357}
{"ticker":"^DJI","ref_date":"2012-10-15","price_open":13329.54004,"price_high":13437.66016,"price_low":13325.92969,"price_close":13424.23047,"volume":114880000,"price_adjusted":13424.23047,"ret_adjusted_prices":0.00716,"ret_closing_prices":0.00716,"cumret_adjusted_prices":1.18197}
{"ticker":"^DJI","ref_date":"2012-10-16","price_open":13423.83984,"price_high":13556.37012,"price_low":13423.75977,"price_close":13551.78027,"volume":113450000,"price_adjusted":13551.78027,"ret_adjusted_prices":0.0095,"ret_closing_prices":0.0095,"cumret_adjusted_prices":1.1932}
{"ticker":"^DJI","ref_date":"2012-10-17","price_open":13539.62988,"price_high":13561.65039,"price_low":13468.90039,"price_close":13557,"volume":135570000,"price_adjusted":13557,"ret_adjusted_prices":0.00039,"ret_closing_prices":0.00039,"cumret_adjusted_prices":1.19366}
{"ticker":"^DJI","ref_date":"2012-10-18","price_open":13553.24023,"price_high":13588.73047,"price_low":13510.92969,"price_close":13548.94043,"volume":128410000,"price_adjusted":13548.94043,"ret_adjusted_prices":-0.00059,"ret_closing_prices":-0.00059,"cumret_adjusted_prices":1.19295}
{"ticker":"^DJI","ref_date":"2012-10-19","price_open":13545.33008,"price_high":13545.49023,"price_low":13312.21973,"price_close":13343.50977,"volume":239080000,"price_adjusted":13343.50977,"ret_adjusted_prices":-0.01516,"ret_closing_prices":-0.01516,"cumret_adjusted_prices":1.17486}
{"ticker":"^DJI","ref_date":"2012-10-22","price_open":13344.28027,"price_high":13368.5498,"price_low":13235.15039,"price_close":13345.88965,"volume":121880000,"price_adjusted":13345.88965,"ret_adjusted_prices":0.00018,"ret_closing_prices":0.00018,"cumret_adjusted_prices":1.17507}
{"ticker":"^DJI","ref_date":"2012-10-23","price_open":13344.90039,"price_high":13344.90039,"price_low":13083.28027,"price_close":13102.53027,"volume":122220000,"price_adjusted":13102.53027,"ret_adjusted_prices":-0.01823,"ret_closing_prices":-0.01823,"cumret_adjusted_prices":1.15364}
{"ticker":"^DJI","ref_date":"2012-10-24","price_open":13103.53027,"price_high":13155.20996,"price_low":13063.62988,"price_close":13077.33984,"volume":110670000,"price_adjusted":13077.33984,"ret_adjusted_prices":-0.00192,"ret_closing_prices":-0.00192,"cumret_adjusted_prices":1.15143}
{"ticker":"^DJI","ref_date":"2012-10-25","price_open":13079.63965,"price_high":13214.11035,"price_low":13017.37012,"price_close":13103.67969,"volume":114590000,"price_adjusted":13103.67969,"ret_adjusted_prices":0.00201,"ret_closing_prices":0.00201,"cumret_adjusted_prices":1.15375}
{"ticker":"^DJI","ref_date":"2012-10-26","price_open":13104.21973,"price_high":13151.71973,"price_low":13040.16992,"price_close":13107.20996,"volume":134640000,"price_adjusted":13107.20996,"ret_adjusted_prices":0.00027,"ret_closing_prices":0.00027,"cumret_adjusted_prices":1.15406}
{"ticker":"^DJI","ref_date":"2012-10-31","price_open":13107.44043,"price_high":13189.08008,"price_low":13052.07031,"price_close":13096.45996,"volume":138160000,"price_adjusted":13096.45996,"ret_adjusted_prices":-0.00082,"ret_closing_prices":-0.00082,"cumret_adjusted_prices":1.15311}
{"ticker":"^DJI","ref_date":"2012-11-01","price_open":13099.19043,"price_high":13273.70996,"price_low":13099.11035,"price_close":13232.62012,"volume":140510000,"price_adjusted":13232.62012,"ret_adjusted_prices":0.0104,"ret_closing_prices":0.0104,"cumret_adjusted_prices":1.1651}
{"ticker":"^DJI","ref_date":"2012-11-02","price_open":13232.62012,"price_high":13289.4502,"price_low":13076.57031,"price_close":13093.16016,"volume":137660000,"price_adjusted":13093.16016,"ret_adjusted_prices":-0.01054,"ret_closing_prices":-0.01054,"cumret_adjusted_prices":1.15282}
{"ticker":"^DJI","ref_date":"2012-11-05","price_open":13092.28027,"price_high":13140.58008,"price_low":13038.70996,"price_close":13112.44043,"volume":95350000,"price_adjusted":13112.44043,"ret_adjusted_prices":0.00147,"ret_closing_prices":0.00147,"cumret_adjusted_prices":1.15452}
{"ticker":"^DJI","ref_date":"2012-11-06","price_open":13112.90039,"price_high":13290.75,"price_low":13112.90039,"price_close":13245.67969,"volume":105710000,"price_adjusted":13245.67969,"ret_adjusted_prices":0.01016,"ret_closing_prices":0.01016,"cumret_adjusted_prices":1.16625}
{"ticker":"^DJI","ref_date":"2012-11-07","price_open":13228.24023,"price_high":13228.32031,"price_low":12876.59961,"price_close":12932.73047,"volume":164250000,"price_adjusted":12932.73047,"ret_adjusted_prices":-0.02363,"ret_closing_prices":-0.02363,"cumret_adjusted_prices":1.13869}
{"ticker":"^DJI","ref_date":"2012-11-08","price_open":12932.80957,"price_high":12980.23047,"price_low":12811.24023,"price_close":12811.32031,"volume":138350000,"price_adjusted":12811.32031,"ret_adjusted_prices":-0.00939,"ret_closing_prices":-0.00939,"cumret_adjusted_prices":1.128}
{"ticker":"^DJI","ref_date":"2012-11-09","price_open":12811.16992,"price_high":12890.19043,"price_low":12743.38965,"price_close":12815.38965,"volume":131670000,"price_adjusted":12815.38965,"ret_adjusted_prices":0.00032,"ret_closing_prices":0.00032,"cumret_adjusted_prices":1.12836}
{"ticker":"^DJI","ref_date":"2012-11-12","price_open":12815.92969,"price_high":12861.28027,"price_low":12783,"price_close":12815.08008,"volume":62360000,"price_adjusted":12815.08008,"ret_adjusted_prices":-0.00002,"ret_closing_prices":-0.00002,"cumret_adjusted_prices":1.12834}
{"ticker":"^DJI","ref_date":"2012-11-13","price_open":12808.70996,"price_high":12898.25,"price_low":12748.50977,"price_close":12756.17969,"volume":142200000,"price_adjusted":12756.17969,"ret_adjusted_prices":-0.0046,"ret_closing_prices":-0.0046,"cumret_adjusted_prices":1.12315}
{"ticker":"^DJI","ref_date":"2012-11-14","price_open":12746.54004,"price_high":12797.73047,"price_low":12542.67969,"price_close":12570.9502,"volume":162180000,"price_adjusted":12570.9502,"ret_adjusted_prices":-0.01452,"ret_closing_prices":-0.01452,"cumret_adjusted_prices":1.10684}
{"ticker":"^DJI","ref_date":"2012-11-15","price_open":12571.09961,"price_high":12600.58984,"price_low":12496.55957,"price_close":12542.37988,"volume":129150000,"price_adjusted":12542.37988,"ret_adjusted_prices":-0.00227,"ret_closing_prices":-0.00227,"cumret_adjusted_prices":1.10432}
{"ticker":"^DJI","ref_date":"2012-11-16","price_open":12542.30957,"price_high":12604.16992,"price_low":12471.49023,"price_close":12588.30957,"volume":197110000,"price_adjusted":12588.30957,"ret_adjusted_prices":0.00366,"ret_closing_prices":0.00366,"cumret_adjusted_prices":1.10837}
{"ticker":"^DJI","ref_date":"2012-11-19","price_open":12590.23047,"price_high":12796.19043,"price_low":12590.23047,"price_close":12795.95996,"volume":136910000,"price_adjusted":12795.95996,"ret_adjusted_prices":0.0165,"ret_closing_prices":0.0165,"cumret_adjusted_prices":1.12665}
{"ticker":"^DJI","ref_date":"2012-11-20","price_open":12790.88965,"price_high":12808.55957,"price_low":12701.07031,"price_close":12788.50977,"volume":134160000,"price_adjusted":12788.50977,"ret_adjusted_prices":-0.00058,"ret_closing_prices":-0.00058,"cumret_adjusted_prices":1.126}
{"ticker":"^DJI","ref_date":"2012-11-21","price_open":12788.36035,"price_high":12845.99023,"price_low":12786.12988,"price_close":12836.88965,"volume":97300000,"price_adjusted":12836.88965,"ret_adjusted_prices":0.00378,"ret_closing_prices":0.00378,"cumret_adjusted_prices":1.13026}
{"ticker":"^DJI","ref_date":"2012-11-23","price_open":12833.12988,"price_high":13011.4502,"price_low":12832.98047,"price_close":13009.53027,"volume":61110000,"price_adjusted":13009.53027,"ret_adjusted_prices":0.01345,"ret_closing_prices":0.01345,"cumret_adjusted_prices":1.14546}
{"ticker":"^DJI","ref_date":"2012-11-26","price_open":13008.4502,"price_high":13008.4502,"price_low":12900.16992,"price_close":12967.37012,"volume":114360000,"price_adjusted":12967.37012,"ret_adjusted_prices":-0.00324,"ret_closing_prices":-0.00324,"cumret_adjusted_prices":1.14174}
{"ticker":"^DJI","ref_date":"2012-11-27","price_open":12963.37988,"price_high":12980.19043,"price_low":12868.25977,"price_close":12878.12988,"volume":117900000,"price_adjusted":12878.12988,"ret_adjusted_prices":-0.00688,"ret_closing_prices":-0.00688,"cumret_adjusted_prices":1.13389}
{"ticker":"^DJI","ref_date":"2012-11-28","price_open":12875.55957,"price_high":12989.09961,"price_low":12765.32031,"price_close":12985.11035,"volume":131000000,"price_adjusted":12985.11035,"ret_adjusted_prices":0.00831,"ret_closing_prices":0.00831,"cumret_adjusted_prices":1.14331}
{"ticker":"^DJI","ref_date":"2012-11-29","price_open":12977.34961,"price_high":13062.55957,"price_low":12961.91992,"price_close":13021.82031,"volume":113620000,"price_adjusted":13021.82031,"ret_adjusted_prices":0.00283,"ret_closing_prices":0.00283,"cumret_adjusted_prices":1.14654}
{"ticker":"^DJI","ref_date":"2012-11-30","price_open":13022.0498,"price_high":13053.74023,"price_low":12988.67969,"price_close":13025.58008,"volume":171070000,"price_adjusted":13025.58008,"ret_adjusted_prices":0.00029,"ret_closing_prices":0.00029,"cumret_adjusted_prices":1.14687}
{"ticker":"^DJI","ref_date":"2012-12-03","price_open":13027.73047,"price_high":13087.32031,"price_low":12959.41992,"price_close":12965.59961,"volume":112900000,"price_adjusted":12965.59961,"ret_adjusted_prices":-0.0046,"ret_closing_prices":-0.0046,"cumret_adjusted_prices":1.14159}
{"ticker":"^DJI","ref_date":"2012-12-04","price_open":12966.4502,"price_high":13022.50977,"price_low":12940.07031,"price_close":12951.78027,"volume":125290000,"price_adjusted":12951.78027,"ret_adjusted_prices":-0.00107,"ret_closing_prices":-0.00107,"cumret_adjusted_prices":1.14037}
{"ticker":"^DJI","ref_date":"2012-12-05","price_open":12948.95996,"price_high":13089.11035,"price_low":12923.44043,"price_close":13034.49023,"volume":161230000,"price_adjusted":13034.49023,"ret_adjusted_prices":0.00639,"ret_closing_prices":0.00639,"cumret_adjusted_prices":1.14765}
{"ticker":"^DJI","ref_date":"2012-12-06","price_open":13026.19043,"price_high":13076.87988,"price_low":13007.83984,"price_close":13074.04004,"volume":116850000,"price_adjusted":13074.04004,"ret_adjusted_prices":0.00303,"ret_closing_prices":0.00303,"cumret_adjusted_prices":1.15114}
{"ticker":"^DJI","ref_date":"2012-12-07","price_open":13072.87012,"price_high":13157.28027,"price_low":13072.87012,"price_close":13155.12988,"volume":124130000,"price_adjusted":13155.12988,"ret_adjusted_prices":0.0062,"ret_closing_prices":0.0062,"cumret_adjusted_prices":1.15828}
{"ticker":"^DJI","ref_date":"2012-12-10","price_open":13154.88965,"price_high":13195.34961,"price_low":13139.08008,"price_close":13169.87988,"volume":118530000,"price_adjusted":13169.87988,"ret_adjusted_prices":0.00112,"ret_closing_prices":0.00112,"cumret_adjusted_prices":1.15957}
{"ticker":"^DJI","ref_date":"2012-12-11","price_open":13170.33984,"price_high":13306.57031,"price_low":13170.33984,"price_close":13248.44043,"volume":124510000,"price_adjusted":13248.44043,"ret_adjusted_prices":0.00597,"ret_closing_prices":0.00597,"cumret_adjusted_prices":1.16649}
{"ticker":"^DJI","ref_date":"2012-12-12","price_open":13250.0498,"price_high":13329.44043,"price_low":13227.44043,"price_close":13245.4502,"volume":127510000,"price_adjusted":13245.4502,"ret_adjusted_prices":-0.00023,"ret_closing_prices":-0.00023,"cumret_adjusted_prices":1.16623}
{"ticker":"^DJI","ref_date":"2012-12-13","price_open":13241.37988,"price_high":13264.41016,"price_low":13147.19043,"price_close":13170.71973,"volume":101190000,"price_adjusted":13170.71973,"ret_adjusted_prices":-0.00564,"ret_closing_prices":-0.00564,"cumret_adjusted_prices":1.15965}
{"ticker":"^DJI","ref_date":"2012-12-14","price_open":13170.7998,"price_high":13190.41016,"price_low":13118.45996,"price_close":13135.00977,"volume":117620000,"price_adjusted":13135.00977,"ret_adjusted_prices":-0.00271,"ret_closing_prices":-0.00271,"cumret_adjusted_prices":1.1565}
{"ticker":"^DJI","ref_date":"2012-12-17","price_open":13135.16992,"price_high":13244.33008,"price_low":13134.62988,"price_close":13235.38965,"volume":142980000,"price_adjusted":13235.38965,"ret_adjusted_prices":0.00764,"ret_closing_prices":0.00764,"cumret_adjusted_prices":1.16534}
{"ticker":"^DJI","ref_date":"2012-12-18","price_open":13236.61035,"price_high":13365.86035,"price_low":13232.58008,"price_close":13350.95996,"volume":152920000,"price_adjusted":13350.95996,"ret_adjusted_prices":0.00873,"ret_closing_prices":0.00873,"cumret_adjusted_prices":1.17552}
{"ticker":"^DJI","ref_date":"2012-12-19","price_open":13351.04004,"price_high":13357.7002,"price_low":13251.74023,"price_close":13251.96973,"volume":149020000,"price_adjusted":13251.96973,"ret_adjusted_prices":-0.00741,"ret_closing_prices":-0.00741,"cumret_adjusted_prices":1.1668}
{"ticker":"^DJI","ref_date":"2012-12-20","price_open":13246.66992,"price_high":13314.63965,"price_low":13216.03027,"price_close":13311.71973,"volume":119800000,"price_adjusted":13311.71973,"ret_adjusted_prices":0.00451,"ret_closing_prices":0.00451,"cumret_adjusted_prices":1.17206}
{"ticker":"^DJI","ref_date":"2012-12-21","price_open":13309.9502,"price_high":13309.9502,"price_low":13122.53027,"price_close":13190.83984,"volume":413270000,"price_adjusted":13190.83984,"ret_adjusted_prices":-0.00908,"ret_closing_prices":-0.00908,"cumret_adjusted_prices":1.16142}
{"ticker":"^DJI","ref_date":"2012-12-24","price_open":13190.15039,"price_high":13190.37988,"price_low":13128.5498,"price_close":13138.92969,"volume":47710000,"price_adjusted":13138.92969,"ret_adjusted_prices":-0.00394,"ret_closing_prices":-0.00394,"cumret_adjusted_prices":1.15685}
{"ticker":"^DJI","ref_date":"2012-12-26","price_open":13138.84961,"price_high":13174.87988,"price_low":13076.87012,"price_close":13114.58984,"volume":79410000,"price_adjusted":13114.58984,"ret_adjusted_prices":-0.00185,"ret_closing_prices":-0.00185,"cumret_adjusted_prices":1.15471}
{"ticker":"^DJI","ref_date":"2012-12-27","price_open":13114.96973,"price_high":13141.74023,"price_low":12964.08008,"price_close":13096.30957,"volume":100160000,"price_adjusted":13096.30957,"ret_adjusted_prices":-0.00139,"ret_closing_prices":-0.00139,"cumret_adjusted_prices":1.1531}
{"ticker":"^DJI","ref_date":"2012-12-28","price_open":13095.08008,"price_high":13095.45996,"price_low":12926.86035,"price_close":12938.11035,"volume":85980000,"price_adjusted":12938.11035,"ret_adjusted_prices":-0.01208,"ret_closing_prices":-0.01208,"cumret_adjusted_prices":1.13917}
{"ticker":"^DJI","ref_date":"2012-12-31","price_open":12938.19043,"price_high":13109.12988,"price_low":12883.88965,"price_close":13104.13965,"volume":145740000,"price_adjusted":13104.13965,"ret_adjusted_prices":0.01283,"ret_closing_prices":0.01283,"cumret_adjusted_prices":1.15379}
{"ticker":"^DJI","ref_date":"2013-01-02","price_open":13104.2998,"price_high":13412.70996,"price_low":13104.2998,"price_close":13412.5498,"volume":161430000,"price_adjusted":13412.5498,"ret_adjusted_prices":0.02354,"ret_closing_prices":0.02354,"cumret_adjusted_prices":1.18094}
{"ticker":"^DJI","ref_date":"2013-01-03","price_open":13413.00977,"price_high":13430.59961,"price_low":13358.2998,"price_close":13391.36035,"volume":129630000,"price_adjusted":13391.36035,"ret_adjusted_prices":-0.00158,"ret_closing_prices":-0.00158,"cumret_adjusted_prices":1.17908}
{"ticker":"^DJI","ref_date":"2013-01-04","price_open":13391.0498,"price_high":13447.11035,"price_low":13376.23047,"price_close":13435.20996,"volume":107590000,"price_adjusted":13435.20996,"ret_adjusted_prices":0.00327,"ret_closing_prices":0.00327,"cumret_adjusted_prices":1.18294}
{"ticker":"^DJI","ref_date":"2013-01-07","price_open":13436.12988,"price_high":13436.12988,"price_low":13343.32031,"price_close":13384.29004,"volume":113120000,"price_adjusted":13384.29004,"ret_adjusted_prices":-0.00379,"ret_closing_prices":-0.00379,"cumret_adjusted_prices":1.17845}
{"ticker":"^DJI","ref_date":"2013-01-08","price_open":13377.41992,"price_high":13377.41992,"price_low":13293.12988,"price_close":13328.84961,"volume":129570000,"price_adjusted":13328.84961,"ret_adjusted_prices":-0.00414,"ret_closing_prices":-0.00414,"cumret_adjusted_prices":1.17357}
{"ticker":"^DJI","ref_date":"2013-01-09","price_open":13329.91992,"price_high":13416.5498,"price_low":13329.08008,"price_close":13390.50977,"volume":123070000,"price_adjusted":13390.50977,"ret_adjusted_prices":0.00463,"ret_closing_prices":0.00463,"cumret_adjusted_prices":1.179}
{"ticker":"^DJI","ref_date":"2013-01-10","price_open":13391.82031,"price_high":13478.2002,"price_low":13382.29004,"price_close":13471.21973,"volume":133520000,"price_adjusted":13471.21973,"ret_adjusted_prices":0.00603,"ret_closing_prices":0.00603,"cumret_adjusted_prices":1.18611}
{"ticker":"^DJI","ref_date":"2013-01-11","price_open":13471.4502,"price_high":13496.67969,"price_low":13439.96973,"price_close":13488.42969,"volume":119200000,"price_adjusted":13488.42969,"ret_adjusted_prices":0.00128,"ret_closing_prices":0.00128,"cumret_adjusted_prices":1.18762}
{"ticker":"^DJI","ref_date":"2013-01-14","price_open":13488.42969,"price_high":13520.17969,"price_low":13459.83984,"price_close":13507.32031,"volume":118460000,"price_adjusted":13507.32031,"ret_adjusted_prices":0.0014,"ret_closing_prices":0.0014,"cumret_adjusted_prices":1.18929}
{"ticker":"^DJI","ref_date":"2013-01-15","price_open":13507.32031,"price_high":13546.37012,"price_low":13445.7998,"price_close":13534.88965,"volume":102280000,"price_adjusted":13534.88965,"ret_adjusted_prices":0.00204,"ret_closing_prices":0.00204,"cumret_adjusted_prices":1.19171}
{"ticker":"^DJI","ref_date":"2013-01-16","price_open":13534.88965,"price_high":13534.88965,"price_low":13468.95996,"price_close":13511.23047,"volume":118540000,"price_adjusted":13511.23047,"ret_adjusted_prices":-0.00175,"ret_closing_prices":-0.00175,"cumret_adjusted_prices":1.18963}
{"ticker":"^DJI","ref_date":"2013-01-17","price_open":13511.23047,"price_high":13633.88965,"price_low":13510.24023,"price_close":13596.01953,"volume":183900000,"price_adjusted":13596.01953,"ret_adjusted_prices":0.00628,"ret_closing_prices":0.00628,"cumret_adjusted_prices":1.1971}
{"ticker":"^DJI","ref_date":"2013-01-18","price_open":13596.01953,"price_high":13649.92969,"price_low":13571.86035,"price_close":13649.7002,"volume":260900000,"price_adjusted":13649.7002,"ret_adjusted_prices":0.00395,"ret_closing_prices":0.00395,"cumret_adjusted_prices":1.20182}
{"ticker":"^DJI","ref_date":"2013-01-22","price_open":13649.7002,"price_high":13712.20996,"price_low":13622.95996,"price_close":13712.20996,"volume":144300000,"price_adjusted":13712.20996,"ret_adjusted_prices":0.00458,"ret_closing_prices":0.00458,"cumret_adjusted_prices":1.20733}
{"ticker":"^DJI","ref_date":"2013-01-23","price_open":13712.20996,"price_high":13794.29004,"price_low":13710.12988,"price_close":13779.33008,"volume":104490000,"price_adjusted":13779.33008,"ret_adjusted_prices":0.00489,"ret_closing_prices":0.00489,"cumret_adjusted_prices":1.21324}
{"ticker":"^DJI","ref_date":"2013-01-24","price_open":13779.33008,"price_high":13879.66016,"price_low":13779.33008,"price_close":13825.33008,"volume":124780000,"price_adjusted":13825.33008,"ret_adjusted_prices":0.00334,"ret_closing_prices":0.00334,"cumret_adjusted_prices":1.21729}
{"ticker":"^DJI","ref_date":"2013-01-25","price_open":13825.33008,"price_high":13895.98047,"price_low":13825.33008,"price_close":13895.98047,"volume":130300000,"price_adjusted":13895.98047,"ret_adjusted_prices":0.00511,"ret_closing_prices":0.00511,"cumret_adjusted_prices":1.22351}
{"ticker":"^DJI","ref_date":"2013-01-28","price_open":13895.98047,"price_high":13915.71973,"price_low":13862.57031,"price_close":13881.92969,"volume":113570000,"price_adjusted":13881.92969,"ret_adjusted_prices":-0.00101,"ret_closing_prices":-0.00101,"cumret_adjusted_prices":1.22227}
{"ticker":"^DJI","ref_date":"2013-01-29","price_open":13881.92969,"price_high":13969.99023,"price_low":13880.00977,"price_close":13954.41992,"volume":108230000,"price_adjusted":13954.41992,"ret_adjusted_prices":0.00522,"ret_closing_prices":0.00522,"cumret_adjusted_prices":1.22865}
{"ticker":"^DJI","ref_date":"2013-01-30","price_open":13954.41992,"price_high":13966.12988,"price_low":13896.9502,"price_close":13910.41992,"volume":117200000,"price_adjusted":13910.41992,"ret_adjusted_prices":-0.00315,"ret_closing_prices":-0.00315,"cumret_adjusted_prices":1.22478}
{"ticker":"^DJI","ref_date":"2013-01-31","price_open":13910.41992,"price_high":13941.05957,"price_low":13860.58008,"price_close":13860.58008,"volume":142600000,"price_adjusted":13860.58008,"ret_adjusted_prices":-0.00358,"ret_closing_prices":-0.00358,"cumret_adjusted_prices":1.22039}
{"ticker":"^DJI","ref_date":"2013-02-01","price_open":13860.58008,"price_high":14019.78027,"price_low":13860.58008,"price_close":14009.79004,"volume":128420000,"price_adjusted":14009.79004,"ret_adjusted_prices":0.01077,"ret_closing_prices":0.01077,"cumret_adjusted_prices":1.23353}
{"ticker":"^DJI","ref_date":"2013-02-04","price_open":14009.79004,"price_high":14009.79004,"price_low":13866.83008,"price_close":13880.08008,"volume":130420000,"price_adjusted":13880.08008,"ret_adjusted_prices":-0.00926,"ret_closing_prices":-0.00926,"cumret_adjusted_prices":1.22211}
{"ticker":"^DJI","ref_date":"2013-02-05","price_open":13880.08008,"price_high":14013.59961,"price_low":13880.08008,"price_close":13979.2998,"volume":134390000,"price_adjusted":13979.2998,"ret_adjusted_prices":0.00715,"ret_closing_prices":0.00715,"cumret_adjusted_prices":1.23084}
{"ticker":"^DJI","ref_date":"2013-02-06","price_open":13979.2998,"price_high":13991.61035,"price_low":13913.17969,"price_close":13986.51953,"volume":127560000,"price_adjusted":13986.51953,"ret_adjusted_prices":0.00052,"ret_closing_prices":0.00052,"cumret_adjusted_prices":1.23148}
{"ticker":"^DJI","ref_date":"2013-02-07","price_open":13986.51953,"price_high":13988.05957,"price_low":13852.2002,"price_close":13944.0498,"volume":118530000,"price_adjusted":13944.0498,"ret_adjusted_prices":-0.00304,"ret_closing_prices":-0.00304,"cumret_adjusted_prices":1.22774}
{"ticker":"^DJI","ref_date":"2013-02-08","price_open":13944.0498,"price_high":14022.62012,"price_low":13944.0498,"price_close":13992.96973,"volume":99860000,"price_adjusted":13992.96973,"ret_adjusted_prices":0.00351,"ret_closing_prices":0.00351,"cumret_adjusted_prices":1.23205}
{"ticker":"^DJI","ref_date":"2013-02-11","price_open":13992.96973,"price_high":13992.96973,"price_low":13940.41016,"price_close":13971.24023,"volume":75090000,"price_adjusted":13971.24023,"ret_adjusted_prices":-0.00155,"ret_closing_prices":-0.00155,"cumret_adjusted_prices":1.23013}
{"ticker":"^DJI","ref_date":"2013-02-12","price_open":13971.24023,"price_high":14038.96973,"price_low":13968.94043,"price_close":14018.7002,"volume":117180000,"price_adjusted":14018.7002,"ret_adjusted_prices":0.0034,"ret_closing_prices":0.0034,"cumret_adjusted_prices":1.23431}
{"ticker":"^DJI","ref_date":"2013-02-13","price_open":14018.7002,"price_high":14029.34961,"price_low":13945.78027,"price_close":13982.91016,"volume":130520000,"price_adjusted":13982.91016,"ret_adjusted_prices":-0.00255,"ret_closing_prices":-0.00255,"cumret_adjusted_prices":1.23116}
{"ticker":"^DJI","ref_date":"2013-02-14","price_open":13982.91016,"price_high":13990.36035,"price_low":13921.94043,"price_close":13973.38965,"volume":114800000,"price_adjusted":13973.38965,"ret_adjusted_prices":-0.00068,"ret_closing_prices":-0.00068,"cumret_adjusted_prices":1.23032}
{"ticker":"^DJI","ref_date":"2013-02-15","price_open":13973.38965,"price_high":14001.92969,"price_low":13906.73047,"price_close":13981.75977,"volume":195670000,"price_adjusted":13981.75977,"ret_adjusted_prices":0.0006,"ret_closing_prices":0.0006,"cumret_adjusted_prices":1.23106}
{"ticker":"^DJI","ref_date":"2013-02-19","price_open":13981.75977,"price_high":14044.82031,"price_low":13977.90039,"price_close":14035.66992,"volume":136410000,"price_adjusted":14035.66992,"ret_adjusted_prices":0.00386,"ret_closing_prices":0.00386,"cumret_adjusted_prices":1.23581}
{"ticker":"^DJI","ref_date":"2013-02-20","price_open":14035.66992,"price_high":14058.26953,"price_low":13919.28027,"price_close":13927.54004,"volume":138540000,"price_adjusted":13927.54004,"ret_adjusted_prices":-0.0077,"ret_closing_prices":-0.0077,"cumret_adjusted_prices":1.22628}
{"ticker":"^DJI","ref_date":"2013-02-21","price_open":13927.54004,"price_high":13927.54004,"price_low":13834.40039,"price_close":13880.62012,"volume":131410000,"price_adjusted":13880.62012,"ret_adjusted_prices":-0.00337,"ret_closing_prices":-0.00337,"cumret_adjusted_prices":1.22215}
{"ticker":"^DJI","ref_date":"2013-02-22","price_open":13880.62012,"price_high":14001.19043,"price_low":13880.62012,"price_close":14000.57031,"volume":139850000,"price_adjusted":14000.57031,"ret_adjusted_prices":0.00864,"ret_closing_prices":0.00864,"cumret_adjusted_prices":1.23271}
{"ticker":"^DJI","ref_date":"2013-02-25","price_open":14000.57031,"price_high":14081.58008,"price_low":13784.00977,"price_close":13784.16992,"volume":152190000,"price_adjusted":13784.16992,"ret_adjusted_prices":-0.01546,"ret_closing_prices":-0.01546,"cumret_adjusted_prices":1.21366}
{"ticker":"^DJI","ref_date":"2013-02-26","price_open":13784.16992,"price_high":13918.44043,"price_low":13784.16992,"price_close":13900.12988,"volume":132580000,"price_adjusted":13900.12988,"ret_adjusted_prices":0.00841,"ret_closing_prices":0.00841,"cumret_adjusted_prices":1.22387}
{"ticker":"^DJI","ref_date":"2013-02-27","price_open":13900.12988,"price_high":14104.86035,"price_low":13880.19043,"price_close":14075.37012,"volume":107010000,"price_adjusted":14075.37012,"ret_adjusted_prices":0.01261,"ret_closing_prices":0.01261,"cumret_adjusted_prices":1.2393}
{"ticker":"^DJI","ref_date":"2013-02-28","price_open":14075.37012,"price_high":14149.15039,"price_low":14050.17969,"price_close":14054.49023,"volume":177150000,"price_adjusted":14054.49023,"ret_adjusted_prices":-0.00148,"ret_closing_prices":-0.00148,"cumret_adjusted_prices":1.23746}
{"ticker":"^DJI","ref_date":"2013-03-01","price_open":14054.49023,"price_high":14107.08984,"price_low":13937.59961,"price_close":14089.66016,"volume":125920000,"price_adjusted":14089.66016,"ret_adjusted_prices":0.0025,"ret_closing_prices":0.0025,"cumret_adjusted_prices":1.24056}
{"ticker":"^DJI","ref_date":"2013-03-04","price_open":14089.66016,"price_high":14128.20996,"price_low":14030.37012,"price_close":14127.82031,"volume":110810000,"price_adjusted":14127.82031,"ret_adjusted_prices":0.00271,"ret_closing_prices":0.00271,"cumret_adjusted_prices":1.24392}
{"ticker":"^DJI","ref_date":"2013-03-05","price_open":14127.82031,"price_high":14286.37012,"price_low":14127.82031,"price_close":14253.76953,"volume":112100000,"price_adjusted":14253.76953,"ret_adjusted_prices":0.00891,"ret_closing_prices":0.00891,"cumret_adjusted_prices":1.25501}
{"ticker":"^DJI","ref_date":"2013-03-06","price_open":14253.76953,"price_high":14320.65039,"price_low":14253,"price_close":14296.24023,"volume":116510000,"price_adjusted":14296.24023,"ret_adjusted_prices":0.00298,"ret_closing_prices":0.00298,"cumret_adjusted_prices":1.25875}
{"ticker":"^DJI","ref_date":"2013-03-07","price_open":14296.24023,"price_high":14354.69043,"price_low":14296.24023,"price_close":14329.49023,"volume":117080000,"price_adjusted":14329.49023,"ret_adjusted_prices":0.00233,"ret_closing_prices":0.00233,"cumret_adjusted_prices":1.26168}
{"ticker":"^DJI","ref_date":"2013-03-08","price_open":14329.49023,"price_high":14413.16992,"price_low":14329.49023,"price_close":14397.07031,"volume":115630000,"price_adjusted":14397.07031,"ret_adjusted_prices":0.00472,"ret_closing_prices":0.00472,"cumret_adjusted_prices":1.26763}
{"ticker":"^DJI","ref_date":"2013-03-11","price_open":14397.07031,"price_high":14448.05957,"price_low":14373.32031,"price_close":14447.29004,"volume":94880000,"price_adjusted":14447.29004,"ret_adjusted_prices":0.00349,"ret_closing_prices":0.00349,"cumret_adjusted_prices":1.27205}
{"ticker":"^DJI","ref_date":"2013-03-12","price_open":14447.29004,"price_high":14478.7998,"price_low":14412.05957,"price_close":14450.05957,"volume":102100000,"price_adjusted":14450.05957,"ret_adjusted_prices":0.00019,"ret_closing_prices":0.00019,"cumret_adjusted_prices":1.27229}
{"ticker":"^DJI","ref_date":"2013-03-13","price_open":14450.05957,"price_high":14472.7998,"price_low":14411.66016,"price_close":14455.28027,"volume":83920000,"price_adjusted":14455.28027,"ret_adjusted_prices":0.00036,"ret_closing_prices":0.00036,"cumret_adjusted_prices":1.27275}
{"ticker":"^DJI","ref_date":"2013-03-14","price_open":14455.28027,"price_high":14539.29004,"price_low":14455.28027,"price_close":14539.13965,"volume":117390000,"price_adjusted":14539.13965,"ret_adjusted_prices":0.0058,"ret_closing_prices":0.0058,"cumret_adjusted_prices":1.28013}
{"ticker":"^DJI","ref_date":"2013-03-15","price_open":14539.13965,"price_high":14539.13965,"price_low":14470.5,"price_close":14514.11035,"volume":407770000,"price_adjusted":14514.11035,"ret_adjusted_prices":-0.00172,"ret_closing_prices":-0.00172,"cumret_adjusted_prices":1.27793}
{"ticker":"^DJI","ref_date":"2013-03-18","price_open":14514.11035,"price_high":14521.58984,"price_low":14404.20996,"price_close":14452.05957,"volume":119640000,"price_adjusted":14452.05957,"ret_adjusted_prices":-0.00428,"ret_closing_prices":-0.00428,"cumret_adjusted_prices":1.27247}
{"ticker":"^DJI","ref_date":"2013-03-19","price_open":14452.05957,"price_high":14514.33984,"price_low":14382.08984,"price_close":14455.82031,"volume":122170000,"price_adjusted":14455.82031,"ret_adjusted_prices":0.00026,"ret_closing_prices":0.00026,"cumret_adjusted_prices":1.2728}
{"ticker":"^DJI","ref_date":"2013-03-20","price_open":14455.82031,"price_high":14546.82031,"price_low":14455.82031,"price_close":14511.73047,"volume":121240000,"price_adjusted":14511.73047,"ret_adjusted_prices":0.00387,"ret_closing_prices":0.00387,"cumret_adjusted_prices":1.27772}
{"ticker":"^DJI","ref_date":"2013-03-21","price_open":14511.73047,"price_high":14511.73047,"price_low":14383.01953,"price_close":14421.49023,"volume":110450000,"price_adjusted":14421.49023,"ret_adjusted_prices":-0.00622,"ret_closing_prices":-0.00622,"cumret_adjusted_prices":1.26978}
{"ticker":"^DJI","ref_date":"2013-03-22","price_open":14421.49023,"price_high":14519.9502,"price_low":14421.49023,"price_close":14512.03027,"volume":101450000,"price_adjusted":14512.03027,"ret_adjusted_prices":0.00628,"ret_closing_prices":0.00628,"cumret_adjusted_prices":1.27775}
{"ticker":"^DJI","ref_date":"2013-03-25","price_open":14512.03027,"price_high":14563.75,"price_low":14395,"price_close":14447.75,"volume":124840000,"price_adjusted":14447.75,"ret_adjusted_prices":-0.00443,"ret_closing_prices":-0.00443,"cumret_adjusted_prices":1.27209}
{"ticker":"^DJI","ref_date":"2013-03-26","price_open":14447.75,"price_high":14561.54004,"price_low":14447.75,"price_close":14559.65039,"volume":96030000,"price_adjusted":14559.65039,"ret_adjusted_prices":0.00775,"ret_closing_prices":0.00775,"cumret_adjusted_prices":1.28194}
{"ticker":"^DJI","ref_date":"2013-03-27","price_open":14559.65039,"price_high":14559.65039,"price_low":14439.5498,"price_close":14526.16016,"volume":92680000,"price_adjusted":14526.16016,"ret_adjusted_prices":-0.0023,"ret_closing_prices":-0.0023,"cumret_adjusted_prices":1.27899}
{"ticker":"^DJI","ref_date":"2013-03-28","price_open":14526.16016,"price_high":14585.09961,"price_low":14520.86035,"price_close":14578.54004,"volume":153710000,"price_adjusted":14578.54004,"ret_adjusted_prices":0.00361,"ret_closing_prices":0.00361,"cumret_adjusted_prices":1.2836}
{"ticker":"^DJI","ref_date":"2013-04-01","price_open":14578.54004,"price_high":14605.71973,"price_low":14531.48047,"price_close":14572.84961,"volume":91400000,"price_adjusted":14572.84961,"ret_adjusted_prices":-0.00039,"ret_closing_prices":-0.00039,"cumret_adjusted_prices":1.2831}
{"ticker":"^DJI","ref_date":"2013-04-02","price_open":14572.84961,"price_high":14684.49023,"price_low":14572.84961,"price_close":14662.00977,"volume":98420000,"price_adjusted":14662.00977,"ret_adjusted_prices":0.00612,"ret_closing_prices":0.00612,"cumret_adjusted_prices":1.29095}
{"ticker":"^DJI","ref_date":"2013-04-03","price_open":14662.00977,"price_high":14683.12988,"price_low":14525.36035,"price_close":14550.34961,"volume":127140000,"price_adjusted":14550.34961,"ret_adjusted_prices":-0.00762,"ret_closing_prices":-0.00762,"cumret_adjusted_prices":1.28112}
{"ticker":"^DJI","ref_date":"2013-04-04","price_open":14550.34961,"price_high":14625.24023,"price_low":14538.71973,"price_close":14606.11035,"volume":104790000,"price_adjusted":14606.11035,"ret_adjusted_prices":0.00383,"ret_closing_prices":0.00383,"cumret_adjusted_prices":1.28603}
{"ticker":"^DJI","ref_date":"2013-04-05","price_open":14606.11035,"price_high":14606.11035,"price_low":14434.42969,"price_close":14565.25,"volume":131250000,"price_adjusted":14565.25,"ret_adjusted_prices":-0.0028,"ret_closing_prices":-0.0028,"cumret_adjusted_prices":1.28243}
{"ticker":"^DJI","ref_date":"2013-04-08","price_open":14565.25,"price_high":14613.48047,"price_low":14497.7998,"price_close":14613.48047,"volume":106680000,"price_adjusted":14613.48047,"ret_adjusted_prices":0.00331,"ret_closing_prices":0.00331,"cumret_adjusted_prices":1.28668}
{"ticker":"^DJI","ref_date":"2013-04-09","price_open":14613.48047,"price_high":14716.45996,"price_low":14598.5,"price_close":14673.45996,"volume":128580000,"price_adjusted":14673.45996,"ret_adjusted_prices":0.0041,"ret_closing_prices":0.0041,"cumret_adjusted_prices":1.29196}
{"ticker":"^DJI","ref_date":"2013-04-10","price_open":14673.45996,"price_high":14826.66016,"price_low":14673.45996,"price_close":14802.24023,"volume":120520000,"price_adjusted":14802.24023,"ret_adjusted_prices":0.00878,"ret_closing_prices":0.00878,"cumret_adjusted_prices":1.3033}
{"ticker":"^DJI","ref_date":"2013-04-11","price_open":14802.24023,"price_high":14887.50977,"price_low":14785.36035,"price_close":14865.13965,"volume":144570000,"price_adjusted":14865.13965,"ret_adjusted_prices":0.00425,"ret_closing_prices":0.00425,"cumret_adjusted_prices":1.30884}
{"ticker":"^DJI","ref_date":"2013-04-12","price_open":14865.13965,"price_high":14865.20996,"price_low":14790.57031,"price_close":14865.05957,"volume":119570000,"price_adjusted":14865.05957,"ret_adjusted_prices":-5.38697e-06,"ret_closing_prices":-5.38697e-06,"cumret_adjusted_prices":1.30883}
{"ticker":"^DJI","ref_date":"2013-04-15","price_open":14865.05957,"price_high":14865.05957,"price_low":14598.58008,"price_close":14599.2002,"volume":161680000,"price_adjusted":14599.2002,"ret_adjusted_prices":-0.01788,"ret_closing_prices":-0.01788,"cumret_adjusted_prices":1.28542}
{"ticker":"^DJI","ref_date":"2013-04-16","price_open":14599.2002,"price_high":14761.73047,"price_low":14599.2002,"price_close":14756.78027,"volume":126320000,"price_adjusted":14756.78027,"ret_adjusted_prices":0.01079,"ret_closing_prices":0.01079,"cumret_adjusted_prices":1.2993}
{"ticker":"^DJI","ref_date":"2013-04-17","price_open":14756.78027,"price_high":14756.78027,"price_low":14560.80957,"price_close":14618.58984,"volume":168010000,"price_adjusted":14618.58984,"ret_adjusted_prices":-0.00936,"ret_closing_prices":-0.00936,"cumret_adjusted_prices":1.28713}
{"ticker":"^DJI","ref_date":"2013-04-18","price_open":14618.58984,"price_high":14650.25977,"price_low":14495.29004,"price_close":14537.13965,"volume":158050000,"price_adjusted":14537.13965,"ret_adjusted_prices":-0.00557,"ret_closing_prices":-0.00557,"cumret_adjusted_prices":1.27996}
{"ticker":"^DJI","ref_date":"2013-04-19","price_open":14537.13965,"price_high":14553.73047,"price_low":14444.03027,"price_close":14547.50977,"volume":207200000,"price_adjusted":14547.50977,"ret_adjusted_prices":0.00071,"ret_closing_prices":0.00071,"cumret_adjusted_prices":1.28087}
{"ticker":"^DJI","ref_date":"2013-04-22","price_open":14547.50977,"price_high":14588.83008,"price_low":14457.59961,"price_close":14567.16992,"volume":146890000,"price_adjusted":14567.16992,"ret_adjusted_prices":0.00135,"ret_closing_prices":0.00135,"cumret_adjusted_prices":1.2826}
{"ticker":"^DJI","ref_date":"2013-04-23","price_open":14567.16992,"price_high":14721.41992,"price_low":14554.29004,"price_close":14719.45996,"volume":137320000,"price_adjusted":14719.45996,"ret_adjusted_prices":0.01045,"ret_closing_prices":0.01045,"cumret_adjusted_prices":1.29601}
{"ticker":"^DJI","ref_date":"2013-04-24","price_open":14719.45996,"price_high":14747.41992,"price_low":14666.54004,"price_close":14676.2998,"volume":138020000,"price_adjusted":14676.2998,"ret_adjusted_prices":-0.00293,"ret_closing_prices":-0.00293,"cumret_adjusted_prices":1.29221}
{"ticker":"^DJI","ref_date":"2013-04-25","price_open":14676.2998,"price_high":14768.0498,"price_low":14665.4502,"price_close":14700.7998,"volume":129600000,"price_adjusted":14700.7998,"ret_adjusted_prices":0.00167,"ret_closing_prices":0.00167,"cumret_adjusted_prices":1.29437}
{"ticker":"^DJI","ref_date":"2013-04-26","price_open":14700.7998,"price_high":14743.49023,"price_low":14684.82031,"price_close":14712.5498,"volume":128910000,"price_adjusted":14712.5498,"ret_adjusted_prices":0.0008,"ret_closing_prices":0.0008,"cumret_adjusted_prices":1.2954}
{"ticker":"^DJI","ref_date":"2013-04-29","price_open":14712.5498,"price_high":14844.95996,"price_low":14712.5498,"price_close":14818.75,"volume":97060000,"price_adjusted":14818.75,"ret_adjusted_prices":0.00722,"ret_closing_prices":0.00722,"cumret_adjusted_prices":1.30475}
{"ticker":"^DJI","ref_date":"2013-04-30","price_open":14818.75,"price_high":14839.7998,"price_low":14734.46973,"price_close":14839.7998,"volume":148250000,"price_adjusted":14839.7998,"ret_adjusted_prices":0.00142,"ret_closing_prices":0.00142,"cumret_adjusted_prices":1.30661}
{"ticker":"^DJI","ref_date":"2013-05-01","price_open":14839.7998,"price_high":14839.7998,"price_low":14687.0498,"price_close":14700.9502,"volume":112620000,"price_adjusted":14700.9502,"ret_adjusted_prices":-0.00936,"ret_closing_prices":-0.00936,"cumret_adjusted_prices":1.29438}
{"ticker":"^DJI","ref_date":"2013-05-02","price_open":14700.9502,"price_high":14834.62988,"price_low":14700.9502,"price_close":14831.58008,"volume":91180000,"price_adjusted":14831.58008,"ret_adjusted_prices":0.00889,"ret_closing_prices":0.00889,"cumret_adjusted_prices":1.30588}
{"ticker":"^DJI","ref_date":"2013-05-03","price_open":14831.58008,"price_high":15009.58984,"price_low":14831.58008,"price_close":14973.95996,"volume":119890000,"price_adjusted":14973.95996,"ret_adjusted_prices":0.0096,"ret_closing_prices":0.0096,"cumret_adjusted_prices":1.31842}
{"ticker":"^DJI","ref_date":"2013-05-06","price_open":14973.95996,"price_high":14988.87012,"price_low":14941.08984,"price_close":14968.88965,"volume":116160000,"price_adjusted":14968.88965,"ret_adjusted_prices":-0.00034,"ret_closing_prices":-0.00034,"cumret_adjusted_prices":1.31797}
{"ticker":"^DJI","ref_date":"2013-05-07","price_open":14968.88965,"price_high":15056.66992,"price_low":14968.88965,"price_close":15056.2002,"volume":117230000,"price_adjusted":15056.2002,"ret_adjusted_prices":0.00583,"ret_closing_prices":0.00583,"cumret_adjusted_prices":1.32566}
{"ticker":"^DJI","ref_date":"2013-05-08","price_open":15056.2002,"price_high":15106.80957,"price_low":15021.87012,"price_close":15105.12012,"volume":113510000,"price_adjusted":15105.12012,"ret_adjusted_prices":0.00325,"ret_closing_prices":0.00325,"cumret_adjusted_prices":1.32997}
{"ticker":"^DJI","ref_date":"2013-05-09","price_open":15105.12012,"price_high":15144.83008,"price_low":15046.87012,"price_close":15082.62012,"volume":97810000,"price_adjusted":15082.62012,"ret_adjusted_prices":-0.00149,"ret_closing_prices":-0.00149,"cumret_adjusted_prices":1.32799}
{"ticker":"^DJI","ref_date":"2013-05-10","price_open":15082.62012,"price_high":15118.49023,"price_low":15038.17969,"price_close":15118.49023,"volume":98980000,"price_adjusted":15118.49023,"ret_adjusted_prices":0.00238,"ret_closing_prices":0.00238,"cumret_adjusted_prices":1.33114}
{"ticker":"^DJI","ref_date":"2013-05-13","price_open":15113.41992,"price_high":15113.41992,"price_low":15053.45996,"price_close":15091.67969,"volume":94280000,"price_adjusted":15091.67969,"ret_adjusted_prices":-0.00177,"ret_closing_prices":-0.00177,"cumret_adjusted_prices":1.32878}
{"ticker":"^DJI","ref_date":"2013-05-14","price_open":15091.67969,"price_high":15219.5498,"price_low":15089.2998,"price_close":15215.25,"volume":124590000,"price_adjusted":15215.25,"ret_adjusted_prices":0.00819,"ret_closing_prices":0.00819,"cumret_adjusted_prices":1.33966}
{"ticker":"^DJI","ref_date":"2013-05-15","price_open":15211.87012,"price_high":15301.33984,"price_low":15175.38965,"price_close":15275.69043,"volume":124030000,"price_adjusted":15275.69043,"ret_adjusted_prices":0.00397,"ret_closing_prices":0.00397,"cumret_adjusted_prices":1.34499}
{"ticker":"^DJI","ref_date":"2013-05-16","price_open":15273.91992,"price_high":15302.49023,"price_low":15215.82031,"price_close":15233.21973,"volume":145090000,"price_adjusted":15233.21973,"ret_adjusted_prices":-0.00278,"ret_closing_prices":-0.00278,"cumret_adjusted_prices":1.34125}
{"ticker":"^DJI","ref_date":"2013-05-17","price_open":15234.75,"price_high":15357.40039,"price_low":15234.75,"price_close":15354.40039,"volume":175750000,"price_adjusted":15354.40039,"ret_adjusted_prices":0.00796,"ret_closing_prices":0.00796,"cumret_adjusted_prices":1.35192}
{"ticker":"^DJI","ref_date":"2013-05-20","price_open":15348.33008,"price_high":15391.83984,"price_low":15314.15039,"price_close":15335.28027,"volume":116420000,"price_adjusted":15335.28027,"ret_adjusted_prices":-0.00125,"ret_closing_prices":-0.00125,"cumret_adjusted_prices":1.35023}
{"ticker":"^DJI","ref_date":"2013-05-21","price_open":15334.96973,"price_high":15434.5,"price_low":15325.67969,"price_close":15387.58008,"volume":122970000,"price_adjusted":15387.58008,"ret_adjusted_prices":0.00341,"ret_closing_prices":0.00341,"cumret_adjusted_prices":1.35484}
{"ticker":"^DJI","ref_date":"2013-05-22","price_open":15387.12012,"price_high":15542.40039,"price_low":15265.95996,"price_close":15307.16992,"volume":171850000,"price_adjusted":15307.16992,"ret_adjusted_prices":-0.00523,"ret_closing_prices":-0.00523,"cumret_adjusted_prices":1.34776}
{"ticker":"^DJI","ref_date":"2013-05-23","price_open":15300.57031,"price_high":15348.41016,"price_low":15180.23047,"price_close":15294.5,"volume":148810000,"price_adjusted":15294.5,"ret_adjusted_prices":-0.00083,"ret_closing_prices":-0.00083,"cumret_adjusted_prices":1.34664}
{"ticker":"^DJI","ref_date":"2013-05-24","price_open":15290.74023,"price_high":15306.70996,"price_low":15199.62988,"price_close":15303.09961,"volume":105660000,"price_adjusted":15303.09961,"ret_adjusted_prices":0.00056,"ret_closing_prices":0.00056,"cumret_adjusted_prices":1.3474}
{"ticker":"^DJI","ref_date":"2013-05-28","price_open":15307.33008,"price_high":15521.49023,"price_low":15307.33008,"price_close":15409.38965,"volume":130680000,"price_adjusted":15409.38965,"ret_adjusted_prices":0.00695,"ret_closing_prices":0.00695,"cumret_adjusted_prices":1.35676}
{"ticker":"^DJI","ref_date":"2013-05-29","price_open":15399.94043,"price_high":15400.25,"price_low":15229.53027,"price_close":15302.7998,"volume":114020000,"price_adjusted":15302.7998,"ret_adjusted_prices":-0.00692,"ret_closing_prices":-0.00692,"cumret_adjusted_prices":1.34737}
{"ticker":"^DJI","ref_date":"2013-05-30","price_open":15306.01953,"price_high":15398.7002,"price_low":15280.99023,"price_close":15324.53027,"volume":121150000,"price_adjusted":15324.53027,"ret_adjusted_prices":0.00142,"ret_closing_prices":0.00142,"cumret_adjusted_prices":1.34929}
{"ticker":"^DJI","ref_date":"2013-05-31","price_open":15322.21973,"price_high":15392.37988,"price_low":15115.57031,"price_close":15115.57031,"volume":208830000,"price_adjusted":15115.57031,"ret_adjusted_prices":-0.01364,"ret_closing_prices":-0.01364,"cumret_adjusted_prices":1.33089}
{"ticker":"^DJI","ref_date":"2013-06-03","price_open":15123.5498,"price_high":15254.11035,"price_low":15123.5498,"price_close":15254.03027,"volume":147980000,"price_adjusted":15254.03027,"ret_adjusted_prices":0.00916,"ret_closing_prices":0.00916,"cumret_adjusted_prices":1.34308}
{"ticker":"^DJI","ref_date":"2013-06-04","price_open":15255.21973,"price_high":15304.98047,"price_low":15100.78027,"price_close":15177.54004,"volume":134280000,"price_adjusted":15177.54004,"ret_adjusted_prices":-0.00501,"ret_closing_prices":-0.00501,"cumret_adjusted_prices":1.33634}
{"ticker":"^DJI","ref_date":"2013-06-05","price_open":15168.09961,"price_high":15168.62988,"price_low":14945.57031,"price_close":14960.58984,"volume":141400000,"price_adjusted":14960.58984,"ret_adjusted_prices":-0.01429,"ret_closing_prices":-0.01429,"cumret_adjusted_prices":1.31724}
{"ticker":"^DJI","ref_date":"2013-06-06","price_open":14955.4502,"price_high":15040.62012,"price_low":14844.21973,"price_close":15040.62012,"volume":140410000,"price_adjusted":15040.62012,"ret_adjusted_prices":0.00535,"ret_closing_prices":0.00535,"cumret_adjusted_prices":1.32429}
{"ticker":"^DJI","ref_date":"2013-06-07","price_open":15044.45996,"price_high":15255.58008,"price_low":15044.45996,"price_close":15248.12012,"volume":137380000,"price_adjusted":15248.12012,"ret_adjusted_prices":0.0138,"ret_closing_prices":0.0138,"cumret_adjusted_prices":1.34256}
{"ticker":"^DJI","ref_date":"2013-06-10","price_open":15247.80957,"price_high":15300.63965,"price_low":15211.25,"price_close":15238.58984,"volume":94250000,"price_adjusted":15238.58984,"ret_adjusted_prices":-0.00063,"ret_closing_prices":-0.00063,"cumret_adjusted_prices":1.34172}
{"ticker":"^DJI","ref_date":"2013-06-11","price_open":15231.37988,"price_high":15251.07031,"price_low":15086.08984,"price_close":15122.01953,"volume":101610000,"price_adjusted":15122.01953,"ret_adjusted_prices":-0.00765,"ret_closing_prices":-0.00765,"cumret_adjusted_prices":1.33146}
{"ticker":"^DJI","ref_date":"2013-06-12","price_open":15130.38965,"price_high":15241.28027,"price_low":14981.20996,"price_close":14995.23047,"volume":105770000,"price_adjusted":14995.23047,"ret_adjusted_prices":-0.00838,"ret_closing_prices":-0.00838,"cumret_adjusted_prices":1.32029}
{"ticker":"^DJI","ref_date":"2013-06-13","price_open":14992.54004,"price_high":15202.26953,"price_low":14953.4502,"price_close":15176.08008,"volume":104490000,"price_adjusted":15176.08008,"ret_adjusted_prices":0.01206,"ret_closing_prices":0.01206,"cumret_adjusted_prices":1.33622}
{"ticker":"^DJI","ref_date":"2013-06-14","price_open":15178.08008,"price_high":15205.91992,"price_low":15044.7998,"price_close":15070.17969,"volume":107430000,"price_adjusted":15070.17969,"ret_adjusted_prices":-0.00698,"ret_closing_prices":-0.00698,"cumret_adjusted_prices":1.32689}
{"ticker":"^DJI","ref_date":"2013-06-17","price_open":15078.70996,"price_high":15261.70996,"price_low":15078.70996,"price_close":15179.84961,"volume":139250000,"price_adjusted":15179.84961,"ret_adjusted_prices":0.00728,"ret_closing_prices":0.00728,"cumret_adjusted_prices":1.33655}
{"ticker":"^DJI","ref_date":"2013-06-18","price_open":15186.2998,"price_high":15340.08984,"price_low":15186.2998,"price_close":15318.23047,"volume":99210000,"price_adjusted":15318.23047,"ret_adjusted_prices":0.00912,"ret_closing_prices":0.00912,"cumret_adjusted_prices":1.34873}
{"ticker":"^DJI","ref_date":"2013-06-19","price_open":15315.46973,"price_high":15322.07031,"price_low":15112.11035,"price_close":15112.19043,"volume":111380000,"price_adjusted":15112.19043,"ret_adjusted_prices":-0.01345,"ret_closing_prices":-0.01345,"cumret_adjusted_prices":1.33059}
{"ticker":"^DJI","ref_date":"2013-06-20","price_open":15105.50977,"price_high":15105.50977,"price_low":14732.03027,"price_close":14758.32031,"volume":172630000,"price_adjusted":14758.32031,"ret_adjusted_prices":-0.02342,"ret_closing_prices":-0.02342,"cumret_adjusted_prices":1.29943}
{"ticker":"^DJI","ref_date":"2013-06-21","price_open":14760.62012,"price_high":14858.55957,"price_low":14688.42969,"price_close":14799.40039,"volume":420080000,"price_adjusted":14799.40039,"ret_adjusted_prices":0.00278,"ret_closing_prices":0.00278,"cumret_adjusted_prices":1.30305}
{"ticker":"^DJI","ref_date":"2013-06-24","price_open":14795.79004,"price_high":14795.79004,"price_low":14551.26953,"price_close":14659.55957,"volume":158670000,"price_adjusted":14659.55957,"ret_adjusted_prices":-0.00945,"ret_closing_prices":-0.00945,"cumret_adjusted_prices":1.29074}
{"ticker":"^DJI","ref_date":"2013-06-25","price_open":14669.69043,"price_high":14812.03027,"price_low":14669.69043,"price_close":14760.30957,"volume":135940000,"price_adjusted":14760.30957,"ret_adjusted_prices":0.00687,"ret_closing_prices":0.00687,"cumret_adjusted_prices":1.29961}
{"ticker":"^DJI","ref_date":"2013-06-26","price_open":14769.99023,"price_high":14938.98047,"price_low":14769.67969,"price_close":14910.13965,"volume":133230000,"price_adjusted":14910.13965,"ret_adjusted_prices":0.01015,"ret_closing_prices":0.01015,"cumret_adjusted_prices":1.3128}
{"ticker":"^DJI","ref_date":"2013-06-27","price_open":14921.28027,"price_high":15075.00977,"price_low":14921.28027,"price_close":15024.49023,"volume":113650000,"price_adjusted":15024.49023,"ret_adjusted_prices":0.00767,"ret_closing_prices":0.00767,"cumret_adjusted_prices":1.32287}
{"ticker":"^DJI","ref_date":"2013-06-28","price_open":15016.58008,"price_high":15034.62988,"price_low":14884.7998,"price_close":14909.59961,"volume":230000000,"price_adjusted":14909.59961,"ret_adjusted_prices":-0.00765,"ret_closing_prices":-0.00765,"cumret_adjusted_prices":1.31275}
{"ticker":"^DJI","ref_date":"2013-07-01","price_open":14911.59961,"price_high":15083.28027,"price_low":14911.59961,"price_close":14974.95996,"volume":120570000,"price_adjusted":14974.95996,"ret_adjusted_prices":0.00438,"ret_closing_prices":0.00438,"cumret_adjusted_prices":1.31851}
{"ticker":"^DJI","ref_date":"2013-07-02","price_open":14974.95996,"price_high":15049.21973,"price_low":14870.50977,"price_close":14932.41016,"volume":116610000,"price_adjusted":14932.41016,"ret_adjusted_prices":-0.00284,"ret_closing_prices":-0.00284,"cumret_adjusted_prices":1.31476}
{"ticker":"^DJI","ref_date":"2013-07-03","price_open":14923.73047,"price_high":15025.90039,"price_low":14858.92969,"price_close":14988.37012,"volume":61000000,"price_adjusted":14988.37012,"ret_adjusted_prices":0.00375,"ret_closing_prices":0.00375,"cumret_adjusted_prices":1.31969}
{"ticker":"^DJI","ref_date":"2013-07-05","price_open":14995.45996,"price_high":15137.50977,"price_low":14971.2002,"price_close":15135.83984,"volume":94560000,"price_adjusted":15135.83984,"ret_adjusted_prices":0.00984,"ret_closing_prices":0.00984,"cumret_adjusted_prices":1.33267}
{"ticker":"^DJI","ref_date":"2013-07-08","price_open":15137.21973,"price_high":15262.71973,"price_low":15137.21973,"price_close":15224.69043,"volume":136820000,"price_adjusted":15224.69043,"ret_adjusted_prices":0.00587,"ret_closing_prices":0.00587,"cumret_adjusted_prices":1.3405}
{"ticker":"^DJI","ref_date":"2013-07-09","price_open":15228.45996,"price_high":15320.41992,"price_low":15228.45996,"price_close":15300.33984,"volume":109270000,"price_adjusted":15300.33984,"ret_adjusted_prices":0.00497,"ret_closing_prices":0.00497,"cumret_adjusted_prices":1.34716}
{"ticker":"^DJI","ref_date":"2013-07-10","price_open":15298.03027,"price_high":15348.9502,"price_low":15258.88965,"price_close":15291.66016,"volume":105050000,"price_adjusted":15291.66016,"ret_adjusted_prices":-0.00057,"ret_closing_prices":-0.00057,"cumret_adjusted_prices":1.34639}
{"ticker":"^DJI","ref_date":"2013-07-11","price_open":15298,"price_high":15483.5498,"price_low":15298,"price_close":15460.91992,"volume":124950000,"price_adjusted":15460.91992,"ret_adjusted_prices":0.01107,"ret_closing_prices":0.01107,"cumret_adjusted_prices":1.36129}
{"ticker":"^DJI","ref_date":"2013-07-12","price_open":15460.69043,"price_high":15498.38965,"price_low":15410.26953,"price_close":15464.2998,"volume":130140000,"price_adjusted":15464.2998,"ret_adjusted_prices":0.00022,"ret_closing_prices":0.00022,"cumret_adjusted_prices":1.36159}
{"ticker":"^DJI","ref_date":"2013-07-15","price_open":15459.69043,"price_high":15509.48047,"price_low":15455.76953,"price_close":15484.25977,"volume":99430000,"price_adjusted":15484.25977,"ret_adjusted_prices":0.00129,"ret_closing_prices":0.00129,"cumret_adjusted_prices":1.36335}
{"ticker":"^DJI","ref_date":"2013-07-16","price_open":15485.03027,"price_high":15498.16016,"price_low":15415.70996,"price_close":15451.84961,"volume":105970000,"price_adjusted":15451.84961,"ret_adjusted_prices":-0.00209,"ret_closing_prices":-0.00209,"cumret_adjusted_prices":1.3605}
{"ticker":"^DJI","ref_date":"2013-07-17","price_open":15456.91992,"price_high":15502,"price_low":15438.12012,"price_close":15470.51953,"volume":126240000,"price_adjusted":15470.51953,"ret_adjusted_prices":0.00121,"ret_closing_prices":0.00121,"cumret_adjusted_prices":1.36214}
{"ticker":"^DJI","ref_date":"2013-07-18","price_open":15465.91016,"price_high":15589.40039,"price_low":15465.91016,"price_close":15548.54004,"volume":136270000,"price_adjusted":15548.54004,"ret_adjusted_prices":0.00504,"ret_closing_prices":0.00504,"cumret_adjusted_prices":1.36901}
{"ticker":"^DJI","ref_date":"2013-07-19","price_open":15524.26953,"price_high":15544.5498,"price_low":15491.95996,"price_close":15543.74023,"volume":229260000,"price_adjusted":15543.74023,"ret_adjusted_prices":-0.00031,"ret_closing_prices":-0.00031,"cumret_adjusted_prices":1.36859}
{"ticker":"^DJI","ref_date":"2013-07-22","price_open":15543.96973,"price_high":15576.20996,"price_low":15516.2002,"price_close":15545.5498,"volume":180920000,"price_adjusted":15545.5498,"ret_adjusted_prices":0.00012,"ret_closing_prices":0.00012,"cumret_adjusted_prices":1.36875}
{"ticker":"^DJI","ref_date":"2013-07-23","price_open":15547,"price_high":15604.21973,"price_low":15544.05957,"price_close":15567.74023,"volume":98700000,"price_adjusted":15567.74023,"ret_adjusted_prices":0.00143,"ret_closing_prices":0.00143,"cumret_adjusted_prices":1.3707}
{"ticker":"^DJI","ref_date":"2013-07-24","price_open":15576.69043,"price_high":15602.59961,"price_low":15496.83984,"price_close":15542.24023,"volume":99320000,"price_adjusted":15542.24023,"ret_adjusted_prices":-0.00164,"ret_closing_prices":-0.00164,"cumret_adjusted_prices":1.36845}
{"ticker":"^DJI","ref_date":"2013-07-25","price_open":15539.16992,"price_high":15560.33008,"price_low":15455.58984,"price_close":15555.61035,"volume":103260000,"price_adjusted":15555.61035,"ret_adjusted_prices":0.00086,"ret_closing_prices":0.00086,"cumret_adjusted_prices":1.36963}
{"ticker":"^DJI","ref_date":"2013-07-26","price_open":15547.84961,"price_high":15560.96973,"price_low":15405.16016,"price_close":15558.83008,"volume":94880000,"price_adjusted":15558.83008,"ret_adjusted_prices":0.00021,"ret_closing_prices":0.00021,"cumret_adjusted_prices":1.36992}
{"ticker":"^DJI","ref_date":"2013-07-29","price_open":15557.13965,"price_high":15557.13965,"price_low":15482.26953,"price_close":15521.96973,"volume":87240000,"price_adjusted":15521.96973,"ret_adjusted_prices":-0.00237,"ret_closing_prices":-0.00237,"cumret_adjusted_prices":1.36667}
{"ticker":"^DJI","ref_date":"2013-07-30","price_open":15534.49023,"price_high":15593.91016,"price_low":15479.12988,"price_close":15520.58984,"volume":117550000,"price_adjusted":15520.58984,"ret_adjusted_prices":-0.00009,"ret_closing_prices":-0.00009,"cumret_adjusted_prices":1.36655}
{"ticker":"^DJI","ref_date":"2013-07-31","price_open":15528.57031,"price_high":15634.32031,"price_low":15492.95996,"price_close":15499.54004,"volume":145120000,"price_adjusted":15499.54004,"ret_adjusted_prices":-0.00136,"ret_closing_prices":-0.00136,"cumret_adjusted_prices":1.3647}
{"ticker":"^DJI","ref_date":"2013-08-01","price_open":15503.84961,"price_high":15650.69043,"price_low":15503.84961,"price_close":15628.01953,"volume":111040000,"price_adjusted":15628.01953,"ret_adjusted_prices":0.00829,"ret_closing_prices":0.00829,"cumret_adjusted_prices":1.37601}
{"ticker":"^DJI","ref_date":"2013-08-02","price_open":15627.55957,"price_high":15658.42969,"price_low":15558.67969,"price_close":15658.36035,"volume":104840000,"price_adjusted":15658.36035,"ret_adjusted_prices":0.00194,"ret_closing_prices":0.00194,"cumret_adjusted_prices":1.37868}
{"ticker":"^DJI","ref_date":"2013-08-05","price_open":15651.98047,"price_high":15655.20996,"price_low":15584.83008,"price_close":15612.12988,"volume":76850000,"price_adjusted":15612.12988,"ret_adjusted_prices":-0.00295,"ret_closing_prices":-0.00295,"cumret_adjusted_prices":1.37461}
{"ticker":"^DJI","ref_date":"2013-08-06","price_open":15608.44043,"price_high":15608.44043,"price_low":15473.40039,"price_close":15518.74023,"volume":87730000,"price_adjusted":15518.74023,"ret_adjusted_prices":-0.00598,"ret_closing_prices":-0.00598,"cumret_adjusted_prices":1.36639}
{"ticker":"^DJI","ref_date":"2013-08-07","price_open":15516.20996,"price_high":15516.20996,"price_low":15421.75,"price_close":15470.66992,"volume":88430000,"price_adjusted":15470.66992,"ret_adjusted_prices":-0.0031,"ret_closing_prices":-0.0031,"cumret_adjusted_prices":1.36215}
{"ticker":"^DJI","ref_date":"2013-08-08","price_open":15477.26953,"price_high":15557.12012,"price_low":15418.59961,"price_close":15498.32031,"volume":90990000,"price_adjusted":15498.32031,"ret_adjusted_prices":0.00179,"ret_closing_prices":0.00179,"cumret_adjusted_prices":1.36459}
{"ticker":"^DJI","ref_date":"2013-08-09","price_open":15496.62988,"price_high":15507.75977,"price_low":15346.65039,"price_close":15425.50977,"volume":81180000,"price_adjusted":15425.50977,"ret_adjusted_prices":-0.0047,"ret_closing_prices":-0.0047,"cumret_adjusted_prices":1.35818}
{"ticker":"^DJI","ref_date":"2013-08-12","price_open":15415.21973,"price_high":15441.75,"price_low":15359.92969,"price_close":15419.67969,"volume":78060000,"price_adjusted":15419.67969,"ret_adjusted_prices":-0.00038,"ret_closing_prices":-0.00038,"cumret_adjusted_prices":1.35766}
{"ticker":"^DJI","ref_date":"2013-08-13","price_open":15420.67969,"price_high":15504.13965,"price_low":15342.33984,"price_close":15451.00977,"volume":84790000,"price_adjusted":15451.00977,"ret_adjusted_prices":0.00203,"ret_closing_prices":0.00203,"cumret_adjusted_prices":1.36042}
{"ticker":"^DJI","ref_date":"2013-08-14","price_open":15447.70996,"price_high":15453.08008,"price_low":15316.62012,"price_close":15337.66016,"volume":91030000,"price_adjusted":15337.66016,"ret_adjusted_prices":-0.00734,"ret_closing_prices":-0.00734,"cumret_adjusted_prices":1.35044}
{"ticker":"^DJI","ref_date":"2013-08-15","price_open":15332.70996,"price_high":15332.70996,"price_low":15094.03027,"price_close":15112.19043,"volume":128340000,"price_adjusted":15112.19043,"ret_adjusted_prices":-0.0147,"ret_closing_prices":-0.0147,"cumret_adjusted_prices":1.33059}
{"ticker":"^DJI","ref_date":"2013-08-16","price_open":15112.57031,"price_high":15139.76953,"price_low":15054.37988,"price_close":15081.46973,"volume":151620000,"price_adjusted":15081.46973,"ret_adjusted_prices":-0.00203,"ret_closing_prices":-0.00203,"cumret_adjusted_prices":1.32789}
{"ticker":"^DJI","ref_date":"2013-08-19","price_open":15076.79004,"price_high":15106.38965,"price_low":15005.41992,"price_close":15010.74023,"volume":111660000,"price_adjusted":15010.74023,"ret_adjusted_prices":-0.00469,"ret_closing_prices":-0.00469,"cumret_adjusted_prices":1.32166}
{"ticker":"^DJI","ref_date":"2013-08-20","price_open":15011.82031,"price_high":15074.91992,"price_low":14992.16016,"price_close":15002.99023,"volume":102340000,"price_adjusted":15002.99023,"ret_adjusted_prices":-0.00052,"ret_closing_prices":-0.00052,"cumret_adjusted_prices":1.32098}
{"ticker":"^DJI","ref_date":"2013-08-21","price_open":14993.80957,"price_high":15019.7002,"price_low":14880.83984,"price_close":14897.5498,"volume":98340000,"price_adjusted":14897.5498,"ret_adjusted_prices":-0.00703,"ret_closing_prices":-0.00703,"cumret_adjusted_prices":1.31169}
{"ticker":"^DJI","ref_date":"2013-08-22","price_open":14908.59961,"price_high":14989.12012,"price_low":14899,"price_close":14963.74023,"volume":153490000,"price_adjusted":14963.74023,"ret_adjusted_prices":0.00444,"ret_closing_prices":0.00444,"cumret_adjusted_prices":1.31752}
{"ticker":"^DJI","ref_date":"2013-08-23","price_open":14988.78027,"price_high":15025.55957,"price_low":14931.24023,"price_close":15010.50977,"volume":131860000,"price_adjusted":15010.50977,"ret_adjusted_prices":0.00313,"ret_closing_prices":0.00313,"cumret_adjusted_prices":1.32164}
{"ticker":"^DJI","ref_date":"2013-08-26","price_open":15014.58008,"price_high":15049.98047,"price_low":14945.24023,"price_close":14946.45996,"volume":102820000,"price_adjusted":14946.45996,"ret_adjusted_prices":-0.00427,"ret_closing_prices":-0.00427,"cumret_adjusted_prices":1.316}
{"ticker":"^DJI","ref_date":"2013-08-27","price_open":14939.25,"price_high":14939.25,"price_low":14765.41992,"price_close":14776.12988,"volume":118610000,"price_adjusted":14776.12988,"ret_adjusted_prices":-0.0114,"ret_closing_prices":-0.0114,"cumret_adjusted_prices":1.301}
{"ticker":"^DJI","ref_date":"2013-08-28","price_open":14770.99023,"price_high":14867.40039,"price_low":14760.41016,"price_close":14824.50977,"volume":104620000,"price_adjusted":14824.50977,"ret_adjusted_prices":0.00327,"ret_closing_prices":0.00327,"cumret_adjusted_prices":1.30526}
{"ticker":"^DJI","ref_date":"2013-08-29","price_open":14817.91016,"price_high":14916.00977,"price_low":14792.11035,"price_close":14840.9502,"volume":93170000,"price_adjusted":14840.9502,"ret_adjusted_prices":0.00111,"ret_closing_prices":0.00111,"cumret_adjusted_prices":1.30671}
{"ticker":"^DJI","ref_date":"2013-08-30","price_open":14844.09961,"price_high":14848.24023,"price_low":14762.34961,"price_close":14810.30957,"volume":135850000,"price_adjusted":14810.30957,"ret_adjusted_prices":-0.00206,"ret_closing_prices":-0.00206,"cumret_adjusted_prices":1.30401}
{"ticker":"^DJI","ref_date":"2013-09-03","price_open":14801.5498,"price_high":14933.34961,"price_low":14777.48047,"price_close":14833.95996,"volume":142530000,"price_adjusted":14833.95996,"ret_adjusted_prices":0.0016,"ret_closing_prices":0.0016,"cumret_adjusted_prices":1.30609}
{"ticker":"^DJI","ref_date":"2013-09-04","price_open":14832.41992,"price_high":14956.74023,"price_low":14799.08984,"price_close":14930.87012,"volume":122150000,"price_adjusted":14930.87012,"ret_adjusted_prices":0.00653,"ret_closing_prices":0.00653,"cumret_adjusted_prices":1.31463}
{"ticker":"^DJI","ref_date":"2013-09-05","price_open":14929.49023,"price_high":14987.46973,"price_low":14923.26953,"price_close":14937.48047,"volume":101010000,"price_adjusted":14937.48047,"ret_adjusted_prices":0.00044,"ret_closing_prices":0.00044,"cumret_adjusted_prices":1.31521}
{"ticker":"^DJI","ref_date":"2013-09-06","price_open":14941.5498,"price_high":15009.83984,"price_low":14789.40039,"price_close":14922.5,"volume":108410000,"price_adjusted":14922.5,"ret_adjusted_prices":-0.001,"ret_closing_prices":-0.001,"cumret_adjusted_prices":1.31389}
{"ticker":"^DJI","ref_date":"2013-09-09","price_open":14927.19043,"price_high":15088.41016,"price_low":14927.19043,"price_close":15063.12012,"volume":90660000,"price_adjusted":15063.12012,"ret_adjusted_prices":0.00942,"ret_closing_prices":0.00942,"cumret_adjusted_prices":1.32627}
{"ticker":"^DJI","ref_date":"2013-09-10","price_open":15067.23047,"price_high":15192.12988,"price_low":15067.23047,"price_close":15191.05957,"volume":103200000,"price_adjusted":15191.05957,"ret_adjusted_prices":0.00849,"ret_closing_prices":0.00849,"cumret_adjusted_prices":1.33753}
{"ticker":"^DJI","ref_date":"2013-09-11","price_open":15194.12988,"price_high":15326.59961,"price_low":15194.12988,"price_close":15326.59961,"volume":102090000,"price_adjusted":15326.59961,"ret_adjusted_prices":0.00892,"ret_closing_prices":0.00892,"cumret_adjusted_prices":1.34947}
{"ticker":"^DJI","ref_date":"2013-09-12","price_open":15327.13965,"price_high":15345.32031,"price_low":15283.25977,"price_close":15300.63965,"volume":99760000,"price_adjusted":15300.63965,"ret_adjusted_prices":-0.00169,"ret_closing_prices":-0.00169,"cumret_adjusted_prices":1.34718}
{"ticker":"^DJI","ref_date":"2013-09-13","price_open":15312.86035,"price_high":15380.96973,"price_low":15312.86035,"price_close":15376.05957,"volume":90890000,"price_adjusted":15376.05957,"ret_adjusted_prices":0.00493,"ret_closing_prices":0.00493,"cumret_adjusted_prices":1.35382}
{"ticker":"^DJI","ref_date":"2013-09-16","price_open":15381.36035,"price_high":15549.87012,"price_low":15381.36035,"price_close":15494.78027,"volume":105740000,"price_adjusted":15494.78027,"ret_adjusted_prices":0.00772,"ret_closing_prices":0.00772,"cumret_adjusted_prices":1.36428}
{"ticker":"^DJI","ref_date":"2013-09-17","price_open":15503.15039,"price_high":15555.07031,"price_low":15503.15039,"price_close":15529.73047,"volume":104480000,"price_adjusted":15529.73047,"ret_adjusted_prices":0.00226,"ret_closing_prices":0.00226,"cumret_adjusted_prices":1.36735}
{"ticker":"^DJI","ref_date":"2013-09-18","price_open":15533.03027,"price_high":15709.58008,"price_low":15470.16016,"price_close":15676.94043,"volume":145410000,"price_adjusted":15676.94043,"ret_adjusted_prices":0.00948,"ret_closing_prices":0.00948,"cumret_adjusted_prices":1.38031}
{"ticker":"^DJI","ref_date":"2013-09-19","price_open":15677.86035,"price_high":15695.88965,"price_low":15625.4502,"price_close":15636.5498,"volume":116280000,"price_adjusted":15636.5498,"ret_adjusted_prices":-0.00258,"ret_closing_prices":-0.00258,"cumret_adjusted_prices":1.37676}
{"ticker":"^DJI","ref_date":"2013-09-20","price_open":15635.08984,"price_high":15654.76953,"price_low":15448.08984,"price_close":15451.08984,"volume":379650000,"price_adjusted":15451.08984,"ret_adjusted_prices":-0.01186,"ret_closing_prices":-0.01186,"cumret_adjusted_prices":1.36043}
{"ticker":"^DJI","ref_date":"2013-09-23","price_open":15452.30957,"price_high":15466.9502,"price_low":15368.25,"price_close":15401.37988,"volume":94920000,"price_adjusted":15401.37988,"ret_adjusted_prices":-0.00322,"ret_closing_prices":-0.00322,"cumret_adjusted_prices":1.35605}
{"ticker":"^DJI","ref_date":"2013-09-24","price_open":15402.54004,"price_high":15433.75,"price_low":15327.13965,"price_close":15334.58984,"volume":85430000,"price_adjusted":15334.58984,"ret_adjusted_prices":-0.00434,"ret_closing_prices":-0.00434,"cumret_adjusted_prices":1.35017}
{"ticker":"^DJI","ref_date":"2013-09-25","price_open":15339.01953,"price_high":15372.48047,"price_low":15253.16016,"price_close":15273.25977,"volume":81890000,"price_adjusted":15273.25977,"ret_adjusted_prices":-0.004,"ret_closing_prices":-0.004,"cumret_adjusted_prices":1.34477}
{"ticker":"^DJI","ref_date":"2013-09-26","price_open":15274.41992,"price_high":15387.19043,"price_low":15274.41992,"price_close":15328.2998,"volume":79050000,"price_adjusted":15328.2998,"ret_adjusted_prices":0.0036,"ret_closing_prices":0.0036,"cumret_adjusted_prices":1.34962}
{"ticker":"^DJI","ref_date":"2013-09-27","price_open":15317.4502,"price_high":15317.4502,"price_low":15211.80957,"price_close":15258.24023,"volume":95660000,"price_adjusted":15258.24023,"ret_adjusted_prices":-0.00457,"ret_closing_prices":-0.00457,"cumret_adjusted_prices":1.34345}
{"ticker":"^DJI","ref_date":"2013-09-30","price_open":15249.82031,"price_high":15249.82031,"price_low":15086.70996,"price_close":15129.66992,"volume":122330000,"price_adjusted":15129.66992,"ret_adjusted_prices":-0.00843,"ret_closing_prices":-0.00843,"cumret_adjusted_prices":1.33213}
{"ticker":"^DJI","ref_date":"2013-10-01","price_open":15132.49023,"price_high":15208.40039,"price_low":15110.33984,"price_close":15191.7002,"volume":82460000,"price_adjusted":15191.7002,"ret_adjusted_prices":0.0041,"ret_closing_prices":0.0041,"cumret_adjusted_prices":1.33759}
{"ticker":"^DJI","ref_date":"2013-10-02","price_open":15182.65039,"price_high":15182.65039,"price_low":15044.70996,"price_close":15133.13965,"volume":86090000,"price_adjusted":15133.13965,"ret_adjusted_prices":-0.00385,"ret_closing_prices":-0.00385,"cumret_adjusted_prices":1.33243}
{"ticker":"^DJI","ref_date":"2013-10-03","price_open":15127.23047,"price_high":15127.23047,"price_low":14947.03027,"price_close":14996.48047,"volume":91300000,"price_adjusted":14996.48047,"ret_adjusted_prices":-0.00903,"ret_closing_prices":-0.00903,"cumret_adjusted_prices":1.3204}
{"ticker":"^DJI","ref_date":"2013-10-04","price_open":14994.67969,"price_high":15083.99023,"price_low":14972.33008,"price_close":15072.58008,"volume":75100000,"price_adjusted":15072.58008,"ret_adjusted_prices":0.00507,"ret_closing_prices":0.00507,"cumret_adjusted_prices":1.3271}
{"ticker":"^DJI","ref_date":"2013-10-07","price_open":15069.2998,"price_high":15069.2998,"price_low":14920.83008,"price_close":14936.24023,"volume":79620000,"price_adjusted":14936.24023,"ret_adjusted_prices":-0.00905,"ret_closing_prices":-0.00905,"cumret_adjusted_prices":1.3151}
{"ticker":"^DJI","ref_date":"2013-10-08","price_open":14938.04004,"price_high":14938.04004,"price_low":14773.46973,"price_close":14776.53027,"volume":102690000,"price_adjusted":14776.53027,"ret_adjusted_prices":-0.01069,"ret_closing_prices":-0.01069,"cumret_adjusted_prices":1.30104}
{"ticker":"^DJI","ref_date":"2013-10-09","price_open":14778.19043,"price_high":14852.5,"price_low":14719.42969,"price_close":14802.98047,"volume":103190000,"price_adjusted":14802.98047,"ret_adjusted_prices":0.00179,"ret_closing_prices":0.00179,"cumret_adjusted_prices":1.30336}
{"ticker":"^DJI","ref_date":"2013-10-10","price_open":14806.38965,"price_high":15126.07031,"price_low":14806.38965,"price_close":15126.07031,"volume":106540000,"price_adjusted":15126.07031,"ret_adjusted_prices":0.02183,"ret_closing_prices":0.02183,"cumret_adjusted_prices":1.33181}
{"ticker":"^DJI","ref_date":"2013-10-11","price_open":15126.51953,"price_high":15237.2998,"price_low":15100.12988,"price_close":15237.11035,"volume":85730000,"price_adjusted":15237.11035,"ret_adjusted_prices":0.00734,"ret_closing_prices":0.00734,"cumret_adjusted_prices":1.34159}
{"ticker":"^DJI","ref_date":"2013-10-14","price_open":15231.33008,"price_high":15309.48047,"price_low":15136.37988,"price_close":15301.25977,"volume":81420000,"price_adjusted":15301.25977,"ret_adjusted_prices":0.00421,"ret_closing_prices":0.00421,"cumret_adjusted_prices":1.34724}
{"ticker":"^DJI","ref_date":"2013-10-15","price_open":15300.2998,"price_high":15301.91016,"price_low":15161.33008,"price_close":15168.00977,"volume":91440000,"price_adjusted":15168.00977,"ret_adjusted_prices":-0.00871,"ret_closing_prices":-0.00871,"cumret_adjusted_prices":1.3355}
{"ticker":"^DJI","ref_date":"2013-10-16","price_open":15170.7002,"price_high":15374.15039,"price_low":15170.7002,"price_close":15373.83008,"volume":92850000,"price_adjusted":15373.83008,"ret_adjusted_prices":0.01357,"ret_closing_prices":0.01357,"cumret_adjusted_prices":1.35363}
{"ticker":"^DJI","ref_date":"2013-10-17","price_open":15369.45996,"price_high":15376.11035,"price_low":15229.01953,"price_close":15371.65039,"volume":108490000,"price_adjusted":15371.65039,"ret_adjusted_prices":-0.00014,"ret_closing_prices":-0.00014,"cumret_adjusted_prices":1.35343}
{"ticker":"^DJI","ref_date":"2013-10-18","price_open":15371.70996,"price_high":15412.96973,"price_low":15321.80957,"price_close":15399.65039,"volume":156660000,"price_adjusted":15399.65039,"ret_adjusted_prices":0.00182,"ret_closing_prices":0.00182,"cumret_adjusted_prices":1.3559}
{"ticker":"^DJI","ref_date":"2013-10-21","price_open":15401.32031,"price_high":15410.17969,"price_low":15362.66016,"price_close":15392.2002,"volume":93660000,"price_adjusted":15392.2002,"ret_adjusted_prices":-0.00048,"ret_closing_prices":-0.00048,"cumret_adjusted_prices":1.35524}
{"ticker":"^DJI","ref_date":"2013-10-22","price_open":15394.21973,"price_high":15518.09961,"price_low":15394.21973,"price_close":15467.66016,"volume":107030000,"price_adjusted":15467.66016,"ret_adjusted_prices":0.0049,"ret_closing_prices":0.0049,"cumret_adjusted_prices":1.36189}
{"ticker":"^DJI","ref_date":"2013-10-23","price_open":15465.33984,"price_high":15465.66016,"price_low":15366.19043,"price_close":15413.33008,"volume":90630000,"price_adjusted":15413.33008,"ret_adjusted_prices":-0.00351,"ret_closing_prices":-0.00351,"cumret_adjusted_prices":1.3571}
{"ticker":"^DJI","ref_date":"2013-10-24","price_open":15414.87012,"price_high":15528.62988,"price_low":15414.12988,"price_close":15509.20996,"volume":89240000,"price_adjusted":15509.20996,"ret_adjusted_prices":0.00622,"ret_closing_prices":0.00622,"cumret_adjusted_prices":1.36555}
{"ticker":"^DJI","ref_date":"2013-10-25","price_open":15523.71973,"price_high":15570.59961,"price_low":15512.95996,"price_close":15570.28027,"volume":109900000,"price_adjusted":15570.28027,"ret_adjusted_prices":0.00394,"ret_closing_prices":0.00394,"cumret_adjusted_prices":1.37092}
{"ticker":"^DJI","ref_date":"2013-10-28","price_open":15569.19043,"price_high":15599.08984,"price_low":15533.48047,"price_close":15568.92969,"volume":92760000,"price_adjusted":15568.92969,"ret_adjusted_prices":-0.00009,"ret_closing_prices":-0.00009,"cumret_adjusted_prices":1.3708}
{"ticker":"^DJI","ref_date":"2013-10-29","price_open":15572.20996,"price_high":15683.08008,"price_low":15572.20996,"price_close":15680.34961,"volume":86600000,"price_adjusted":15680.34961,"ret_adjusted_prices":0.00716,"ret_closing_prices":0.00716,"cumret_adjusted_prices":1.38062}
{"ticker":"^DJI","ref_date":"2013-10-30","price_open":15680.74023,"price_high":15721,"price_low":15574.51953,"price_close":15618.75977,"volume":79170000,"price_adjusted":15618.75977,"ret_adjusted_prices":-0.00393,"ret_closing_prices":-0.00393,"cumret_adjusted_prices":1.37519}
{"ticker":"^DJI","ref_date":"2013-10-31","price_open":15619.91992,"price_high":15651.86035,"price_low":15544.69043,"price_close":15545.75,"volume":114050000,"price_adjusted":15545.75,"ret_adjusted_prices":-0.00467,"ret_closing_prices":-0.00467,"cumret_adjusted_prices":1.36876}
{"ticker":"^DJI","ref_date":"2013-11-01","price_open":15558.00977,"price_high":15649.40039,"price_low":15543.25,"price_close":15615.5498,"volume":101830000,"price_adjusted":15615.5498,"ret_adjusted_prices":0.00449,"ret_closing_prices":0.00449,"cumret_adjusted_prices":1.37491}
{"ticker":"^DJI","ref_date":"2013-11-04","price_open":15621.2002,"price_high":15658.90039,"price_low":15588.48047,"price_close":15639.12012,"volume":71200000,"price_adjusted":15639.12012,"ret_adjusted_prices":0.00151,"ret_closing_prices":0.00151,"cumret_adjusted_prices":1.37698}
{"ticker":"^DJI","ref_date":"2013-11-05","price_open":15631.21973,"price_high":15651.88965,"price_low":15522.17969,"price_close":15618.21973,"volume":91890000,"price_adjusted":15618.21973,"ret_adjusted_prices":-0.00134,"ret_closing_prices":-0.00134,"cumret_adjusted_prices":1.37514}
{"ticker":"^DJI","ref_date":"2013-11-06","price_open":15628.71973,"price_high":15750.29004,"price_low":15628.71973,"price_close":15746.87988,"volume":109200000,"price_adjusted":15746.87988,"ret_adjusted_prices":0.00824,"ret_closing_prices":0.00824,"cumret_adjusted_prices":1.38647}
{"ticker":"^DJI","ref_date":"2013-11-07","price_open":15751.30957,"price_high":15797.67969,"price_low":15586.33008,"price_close":15593.98047,"volume":103860000,"price_adjusted":15593.98047,"ret_adjusted_prices":-0.00971,"ret_closing_prices":-0.00971,"cumret_adjusted_prices":1.37301}
{"ticker":"^DJI","ref_date":"2013-11-08","price_open":15591.54004,"price_high":15764.29004,"price_low":15579.34961,"price_close":15761.78027,"volume":101200000,"price_adjusted":15761.78027,"ret_adjusted_prices":0.01076,"ret_closing_prices":0.01076,"cumret_adjusted_prices":1.38778}
{"ticker":"^DJI","ref_date":"2013-11-11","price_open":15759.28027,"price_high":15791.4502,"price_low":15737.21973,"price_close":15783.09961,"volume":58860000,"price_adjusted":15783.09961,"ret_adjusted_prices":0.00135,"ret_closing_prices":0.00135,"cumret_adjusted_prices":1.38966}
{"ticker":"^DJI","ref_date":"2013-11-12","price_open":15773.15039,"price_high":15793.37988,"price_low":15708.29004,"price_close":15750.66992,"volume":79260000,"price_adjusted":15750.66992,"ret_adjusted_prices":-0.00205,"ret_closing_prices":-0.00205,"cumret_adjusted_prices":1.38681}
{"ticker":"^DJI","ref_date":"2013-11-13","price_open":15739.5,"price_high":15822.98047,"price_low":15672,"price_close":15821.62988,"volume":92450000,"price_adjusted":15821.62988,"ret_adjusted_prices":0.00451,"ret_closing_prices":0.00451,"cumret_adjusted_prices":1.39305}
{"ticker":"^DJI","ref_date":"2013-11-14","price_open":15806.21973,"price_high":15884.99023,"price_low":15798.74023,"price_close":15876.21973,"volume":123860000,"price_adjusted":15876.21973,"ret_adjusted_prices":0.00345,"ret_closing_prices":0.00345,"cumret_adjusted_prices":1.39786}
{"ticker":"^DJI","ref_date":"2013-11-15","price_open":15876.16016,"price_high":15962.98047,"price_low":15875.90039,"price_close":15961.7002,"volume":126460000,"price_adjusted":15961.7002,"ret_adjusted_prices":0.00538,"ret_closing_prices":0.00538,"cumret_adjusted_prices":1.40539}
{"ticker":"^DJI","ref_date":"2013-11-18","price_open":15962.71973,"price_high":16030.28027,"price_low":15942.16992,"price_close":15976.01953,"volume":94860000,"price_adjusted":15976.01953,"ret_adjusted_prices":0.0009,"ret_closing_prices":0.0009,"cumret_adjusted_prices":1.40665}
{"ticker":"^DJI","ref_date":"2013-11-19","price_open":15974.05957,"price_high":16025.84961,"price_low":15943.78027,"price_close":15967.03027,"volume":84570000,"price_adjusted":15967.03027,"ret_adjusted_prices":-0.00056,"ret_closing_prices":-0.00056,"cumret_adjusted_prices":1.40586}
{"ticker":"^DJI","ref_date":"2013-11-20","price_open":15971.2002,"price_high":16016.84961,"price_low":15865.37012,"price_close":15900.82031,"volume":84350000,"price_adjusted":15900.82031,"ret_adjusted_prices":-0.00415,"ret_closing_prices":-0.00415,"cumret_adjusted_prices":1.40003}
{"ticker":"^DJI","ref_date":"2013-11-21","price_open":15908.07031,"price_high":16016.04004,"price_low":15908.07031,"price_close":16009.99023,"volume":79000000,"price_adjusted":16009.99023,"ret_adjusted_prices":0.00687,"ret_closing_prices":0.00687,"cumret_adjusted_prices":1.40964}
{"ticker":"^DJI","ref_date":"2013-11-22","price_open":16008.70996,"price_high":16068.78027,"price_low":15976.26953,"price_close":16064.76953,"volume":81000000,"price_adjusted":16064.76953,"ret_adjusted_prices":0.00342,"ret_closing_prices":0.00342,"cumret_adjusted_prices":1.41446}
{"ticker":"^DJI","ref_date":"2013-11-25","price_open":16072.08984,"price_high":16109.62988,"price_low":16055.45996,"price_close":16072.54004,"volume":94040000,"price_adjusted":16072.54004,"ret_adjusted_prices":0.00048,"ret_closing_prices":0.00048,"cumret_adjusted_prices":1.41515}
{"ticker":"^DJI","ref_date":"2013-11-26","price_open":16070.92969,"price_high":16120.25,"price_low":16070.92969,"price_close":16072.7998,"volume":107450000,"price_adjusted":16072.7998,"ret_adjusted_prices":0.00002,"ret_closing_prices":0.00002,"cumret_adjusted_prices":1.41517}
{"ticker":"^DJI","ref_date":"2013-11-27","price_open":16073.37012,"price_high":16107.99023,"price_low":16057.33984,"price_close":16097.33008,"volume":65730000,"price_adjusted":16097.33008,"ret_adjusted_prices":0.00153,"ret_closing_prices":0.00153,"cumret_adjusted_prices":1.41733}
{"ticker":"^DJI","ref_date":"2013-11-29","price_open":16105.16016,"price_high":16174.50977,"price_low":16074.13965,"price_close":16086.41016,"volume":69190000,"price_adjusted":16086.41016,"ret_adjusted_prices":-0.00068,"ret_closing_prices":-0.00068,"cumret_adjusted_prices":1.41637}
{"ticker":"^DJI","ref_date":"2013-12-02","price_open":16087.12012,"price_high":16098,"price_low":15986.23047,"price_close":16008.76953,"volume":92590000,"price_adjusted":16008.76953,"ret_adjusted_prices":-0.00483,"ret_closing_prices":-0.00483,"cumret_adjusted_prices":1.40953}
{"ticker":"^DJI","ref_date":"2013-12-03","price_open":16004.71973,"price_high":16004.71973,"price_low":15859.67969,"price_close":15914.62012,"volume":103910000,"price_adjusted":15914.62012,"ret_adjusted_prices":-0.00588,"ret_closing_prices":-0.00588,"cumret_adjusted_prices":1.40124}
{"ticker":"^DJI","ref_date":"2013-12-04","price_open":15910.50977,"price_high":15960.36035,"price_low":15791.29004,"price_close":15889.76953,"volume":111180000,"price_adjusted":15889.76953,"ret_adjusted_prices":-0.00156,"ret_closing_prices":-0.00156,"cumret_adjusted_prices":1.39905}
{"ticker":"^DJI","ref_date":"2013-12-05","price_open":15886.5,"price_high":15896.19043,"price_low":15809.37012,"price_close":15821.50977,"volume":128080000,"price_adjusted":15821.50977,"ret_adjusted_prices":-0.0043,"ret_closing_prices":-0.0043,"cumret_adjusted_prices":1.39304}
{"ticker":"^DJI","ref_date":"2013-12-06","price_open":15825.5498,"price_high":16022.34961,"price_low":15825.5498,"price_close":16020.2002,"volume":98260000,"price_adjusted":16020.2002,"ret_adjusted_prices":0.01256,"ret_closing_prices":0.01256,"cumret_adjusted_prices":1.41054}
{"ticker":"^DJI","ref_date":"2013-12-09","price_open":16019.49023,"price_high":16058.40039,"price_low":16015.29004,"price_close":16025.53027,"volume":91810000,"price_adjusted":16025.53027,"ret_adjusted_prices":0.00033,"ret_closing_prices":0.00033,"cumret_adjusted_prices":1.41101}
{"ticker":"^DJI","ref_date":"2013-12-10","price_open":16024.12012,"price_high":16029.05957,"price_low":15969.53027,"price_close":15973.12988,"volume":79420000,"price_adjusted":15973.12988,"ret_adjusted_prices":-0.00327,"ret_closing_prices":-0.00327,"cumret_adjusted_prices":1.40639}
{"ticker":"^DJI","ref_date":"2013-12-11","price_open":15970.75,"price_high":15997.21973,"price_low":15827.7002,"price_close":15843.53027,"volume":107170000,"price_adjusted":15843.53027,"ret_adjusted_prices":-0.00811,"ret_closing_prices":-0.00811,"cumret_adjusted_prices":1.39498}
{"ticker":"^DJI","ref_date":"2013-12-12","price_open":15844.82031,"price_high":15845.11035,"price_low":15703.79004,"price_close":15739.42969,"volume":105870000,"price_adjusted":15739.42969,"ret_adjusted_prices":-0.00657,"ret_closing_prices":-0.00657,"cumret_adjusted_prices":1.38582}
{"ticker":"^DJI","ref_date":"2013-12-13","price_open":15745.66016,"price_high":15792.7998,"price_low":15717.91992,"price_close":15755.36035,"volume":83180000,"price_adjusted":15755.36035,"ret_adjusted_prices":0.00101,"ret_closing_prices":0.00101,"cumret_adjusted_prices":1.38722}
{"ticker":"^DJI","ref_date":"2013-12-16","price_open":15759.59961,"price_high":15930.30957,"price_low":15759.59961,"price_close":15884.57031,"volume":101470000,"price_adjusted":15884.57031,"ret_adjusted_prices":0.0082,"ret_closing_prices":0.0082,"cumret_adjusted_prices":1.3986}
{"ticker":"^DJI","ref_date":"2013-12-17","price_open":15884.05957,"price_high":15917.95996,"price_low":15836.4502,"price_close":15875.25977,"volume":101490000,"price_adjusted":15875.25977,"ret_adjusted_prices":-0.00059,"ret_closing_prices":-0.00059,"cumret_adjusted_prices":1.39778}
{"ticker":"^DJI","ref_date":"2013-12-18","price_open":15876.57031,"price_high":16173.04004,"price_low":15808.91992,"price_close":16167.96973,"volume":129620000,"price_adjusted":16167.96973,"ret_adjusted_prices":0.01844,"ret_closing_prices":0.01844,"cumret_adjusted_prices":1.42355}
{"ticker":"^DJI","ref_date":"2013-12-19","price_open":16162.50977,"price_high":16194.71973,"price_low":16121.54004,"price_close":16179.08008,"volume":94980000,"price_adjusted":16179.08008,"ret_adjusted_prices":0.00069,"ret_closing_prices":0.00069,"cumret_adjusted_prices":1.42453}
{"ticker":"^DJI","ref_date":"2013-12-20","price_open":16178.57031,"price_high":16287.83984,"price_low":16178.57031,"price_close":16221.13965,"volume":285190000,"price_adjusted":16221.13965,"ret_adjusted_prices":0.0026,"ret_closing_prices":0.0026,"cumret_adjusted_prices":1.42823}
{"ticker":"^DJI","ref_date":"2013-12-23","price_open":16225.25,"price_high":16318.11035,"price_low":16225.25,"price_close":16294.61035,"volume":78930000,"price_adjusted":16294.61035,"ret_adjusted_prices":0.00453,"ret_closing_prices":0.00453,"cumret_adjusted_prices":1.4347}
{"ticker":"^DJI","ref_date":"2013-12-24","price_open":16295.7002,"price_high":16360.59961,"price_low":16295.7002,"price_close":16357.5498,"volume":33640000,"price_adjusted":16357.5498,"ret_adjusted_prices":0.00386,"ret_closing_prices":0.00386,"cumret_adjusted_prices":1.44024}
{"ticker":"^DJI","ref_date":"2013-12-26","price_open":16370.96973,"price_high":16483,"price_low":16370.96973,"price_close":16479.88086,"volume":50160000,"price_adjusted":16479.88086,"ret_adjusted_prices":0.00748,"ret_closing_prices":0.00748,"cumret_adjusted_prices":1.45101}
{"ticker":"^DJI","ref_date":"2013-12-27","price_open":16486.36914,"price_high":16529.00977,"price_low":16461.23047,"price_close":16478.41016,"volume":47230000,"price_adjusted":16478.41016,"ret_adjusted_prices":-0.00009,"ret_closing_prices":-0.00009,"cumret_adjusted_prices":1.45088}
{"ticker":"^DJI","ref_date":"2013-12-30","price_open":16484.50977,"price_high":16504.34961,"price_low":16476.86914,"price_close":16504.28906,"volume":54220000,"price_adjusted":16504.28906,"ret_adjusted_prices":0.00157,"ret_closing_prices":0.00157,"cumret_adjusted_prices":1.45316}
{"ticker":"^DJI","ref_date":"2013-12-31","price_open":16512.38086,"price_high":16588.25,"price_low":16511.48047,"price_close":16576.66016,"volume":78760000,"price_adjusted":16576.66016,"ret_adjusted_prices":0.00438,"ret_closing_prices":0.00438,"cumret_adjusted_prices":1.45953}
{"ticker":"^DJI","ref_date":"2014-01-02","price_open":16572.16992,"price_high":16573.07031,"price_low":16416.49023,"price_close":16441.34961,"volume":80960000,"price_adjusted":16441.34961,"ret_adjusted_prices":-0.00816,"ret_closing_prices":-0.00816,"cumret_adjusted_prices":1.44762}
{"ticker":"^DJI","ref_date":"2014-01-03","price_open":16456.89062,"price_high":16518.74023,"price_low":16439.30078,"price_close":16469.99023,"volume":72770000,"price_adjusted":16469.99023,"ret_adjusted_prices":0.00174,"ret_closing_prices":0.00174,"cumret_adjusted_prices":1.45014}
{"ticker":"^DJI","ref_date":"2014-01-06","price_open":16474.03906,"price_high":16532.99023,"price_low":16405.51953,"price_close":16425.09961,"volume":89380000,"price_adjusted":16425.09961,"ret_adjusted_prices":-0.00273,"ret_closing_prices":-0.00273,"cumret_adjusted_prices":1.44619}
{"ticker":"^DJI","ref_date":"2014-01-07","price_open":16429.01953,"price_high":16562.32031,"price_low":16429.01953,"price_close":16530.93945,"volume":81270000,"price_adjusted":16530.93945,"ret_adjusted_prices":0.00644,"ret_closing_prices":0.00644,"cumret_adjusted_prices":1.45551}
{"ticker":"^DJI","ref_date":"2014-01-08","price_open":16527.66016,"price_high":16528.88086,"price_low":16416.68945,"price_close":16462.74023,"volume":103260000,"price_adjusted":16462.74023,"ret_adjusted_prices":-0.00413,"ret_closing_prices":-0.00413,"cumret_adjusted_prices":1.4495}
{"ticker":"^DJI","ref_date":"2014-01-09","price_open":16471.41016,"price_high":16525.34961,"price_low":16378.61035,"price_close":16444.75977,"volume":83990000,"price_adjusted":16444.75977,"ret_adjusted_prices":-0.00109,"ret_closing_prices":-0.00109,"cumret_adjusted_prices":1.44792}
{"ticker":"^DJI","ref_date":"2014-01-10","price_open":16453.61914,"price_high":16487.65039,"price_low":16379.01953,"price_close":16437.05078,"volume":85190000,"price_adjusted":16437.05078,"ret_adjusted_prices":-0.00047,"ret_closing_prices":-0.00047,"cumret_adjusted_prices":1.44724}
{"ticker":"^DJI","ref_date":"2014-01-13","price_open":16434.0293,"price_high":16453.13086,"price_low":16240.59961,"price_close":16257.94043,"volume":111680000,"price_adjusted":16257.94043,"ret_adjusted_prices":-0.0109,"ret_closing_prices":-0.0109,"cumret_adjusted_prices":1.43147}
{"ticker":"^DJI","ref_date":"2014-01-14","price_open":16261.99023,"price_high":16373.91992,"price_low":16260.83008,"price_close":16373.86035,"volume":98610000,"price_adjusted":16373.86035,"ret_adjusted_prices":0.00713,"ret_closing_prices":0.00713,"cumret_adjusted_prices":1.44168}
{"ticker":"^DJI","ref_date":"2014-01-15","price_open":16378.03027,"price_high":16505.2793,"price_low":16376.78027,"price_close":16481.93945,"volume":101130000,"price_adjusted":16481.93945,"ret_adjusted_prices":0.0066,"ret_closing_prices":0.0066,"cumret_adjusted_prices":1.45119}
{"ticker":"^DJI","ref_date":"2014-01-16","price_open":16477.69922,"price_high":16477.69922,"price_low":16375.55957,"price_close":16417.00977,"volume":87370000,"price_adjusted":16417.00977,"ret_adjusted_prices":-0.00394,"ret_closing_prices":-0.00394,"cumret_adjusted_prices":1.44548}
{"ticker":"^DJI","ref_date":"2014-01-17","price_open":16408.01953,"price_high":16495.25977,"price_low":16378.7998,"price_close":16458.56055,"volume":184970000,"price_adjusted":16458.56055,"ret_adjusted_prices":0.00253,"ret_closing_prices":0.00253,"cumret_adjusted_prices":1.44913}
{"ticker":"^DJI","ref_date":"2014-01-21","price_open":16459.26953,"price_high":16520.59961,"price_low":16316.25,"price_close":16414.43945,"volume":111570000,"price_adjusted":16414.43945,"ret_adjusted_prices":-0.00268,"ret_closing_prices":-0.00268,"cumret_adjusted_prices":1.44525}
{"ticker":"^DJI","ref_date":"2014-01-22","price_open":16420.48047,"price_high":16453.49023,"price_low":16332.98047,"price_close":16373.33984,"volume":87470000,"price_adjusted":16373.33984,"ret_adjusted_prices":-0.0025,"ret_closing_prices":-0.0025,"cumret_adjusted_prices":1.44163}
{"ticker":"^DJI","ref_date":"2014-01-23","price_open":16371.99023,"price_high":16372.95996,"price_low":16140.58008,"price_close":16197.34961,"volume":100540000,"price_adjusted":16197.34961,"ret_adjusted_prices":-0.01075,"ret_closing_prices":-0.01075,"cumret_adjusted_prices":1.42614}
{"ticker":"^DJI","ref_date":"2014-01-24","price_open":16203.29004,"price_high":16203.29004,"price_low":15879.11035,"price_close":15879.11035,"volume":141450000,"price_adjusted":15879.11035,"ret_adjusted_prices":-0.01965,"ret_closing_prices":-0.01965,"cumret_adjusted_prices":1.39812}
{"ticker":"^DJI","ref_date":"2014-01-27","price_open":15879.0498,"price_high":15942.76953,"price_low":15783.5498,"price_close":15837.87988,"volume":127540000,"price_adjusted":15837.87988,"ret_adjusted_prices":-0.0026,"ret_closing_prices":-0.0026,"cumret_adjusted_prices":1.39449}
{"ticker":"^DJI","ref_date":"2014-01-28","price_open":15840.83984,"price_high":15945.88965,"price_low":15840.83984,"price_close":15928.55957,"volume":89110000,"price_adjusted":15928.55957,"ret_adjusted_prices":0.00573,"ret_closing_prices":0.00573,"cumret_adjusted_prices":1.40247}
{"ticker":"^DJI","ref_date":"2014-01-29","price_open":15927.08008,"price_high":15927.08008,"price_low":15708.98047,"price_close":15738.79004,"volume":109590000,"price_adjusted":15738.79004,"ret_adjusted_prices":-0.01191,"ret_closing_prices":-0.01191,"cumret_adjusted_prices":1.38576}
{"ticker":"^DJI","ref_date":"2014-01-30","price_open":15743.03027,"price_high":15907.53027,"price_low":15733.26953,"price_close":15848.61035,"volume":92100000,"price_adjusted":15848.61035,"ret_adjusted_prices":0.00698,"ret_closing_prices":0.00698,"cumret_adjusted_prices":1.39543}
{"ticker":"^DJI","ref_date":"2014-01-31","price_open":15847.19043,"price_high":15847.19043,"price_low":15617.5498,"price_close":15698.84961,"volume":137090000,"price_adjusted":15698.84961,"ret_adjusted_prices":-0.00945,"ret_closing_prices":-0.00945,"cumret_adjusted_prices":1.38224}
{"ticker":"^DJI","ref_date":"2014-02-03","price_open":15697.69043,"price_high":15708.54004,"price_low":15356.16992,"price_close":15372.7998,"volume":151050000,"price_adjusted":15372.7998,"ret_adjusted_prices":-0.02077,"ret_closing_prices":-0.02077,"cumret_adjusted_prices":1.35354}
{"ticker":"^DJI","ref_date":"2014-02-04","price_open":15372.92969,"price_high":15481.84961,"price_low":15356.62012,"price_close":15445.24023,"volume":124110000,"price_adjusted":15445.24023,"ret_adjusted_prices":0.00471,"ret_closing_prices":0.00471,"cumret_adjusted_prices":1.35991}
{"ticker":"^DJI","ref_date":"2014-02-05","price_open":15443,"price_high":15478.20996,"price_low":15340.69043,"price_close":15440.23047,"volume":105130000,"price_adjusted":15440.23047,"ret_adjusted_prices":-0.00032,"ret_closing_prices":-0.00032,"cumret_adjusted_prices":1.35947}
{"ticker":"^DJI","ref_date":"2014-02-06","price_open":15443.83008,"price_high":15632.08984,"price_low":15443,"price_close":15628.53027,"volume":106980000,"price_adjusted":15628.53027,"ret_adjusted_prices":0.0122,"ret_closing_prices":0.0122,"cumret_adjusted_prices":1.37605}
{"ticker":"^DJI","ref_date":"2014-02-07","price_open":15630.63965,"price_high":15798.50977,"price_low":15625.53027,"price_close":15794.08008,"volume":105780000,"price_adjusted":15794.08008,"ret_adjusted_prices":0.01059,"ret_closing_prices":0.01059,"cumret_adjusted_prices":1.39063}
{"ticker":"^DJI","ref_date":"2014-02-10","price_open":15793.62988,"price_high":15801.79004,"price_low":15733.69043,"price_close":15801.79004,"volume":84110000,"price_adjusted":15801.79004,"ret_adjusted_prices":0.00049,"ret_closing_prices":0.00049,"cumret_adjusted_prices":1.39131}
{"ticker":"^DJI","ref_date":"2014-02-11","price_open":15804.16992,"price_high":16027.19043,"price_low":15803.40039,"price_close":15994.76953,"volume":95930000,"price_adjusted":15994.76953,"ret_adjusted_prices":0.01221,"ret_closing_prices":0.01221,"cumret_adjusted_prices":1.4083}
{"ticker":"^DJI","ref_date":"2014-02-12","price_open":15993.04004,"price_high":16036.55957,"price_low":15928.75,"price_close":15963.94043,"volume":77310000,"price_adjusted":15963.94043,"ret_adjusted_prices":-0.00193,"ret_closing_prices":-0.00193,"cumret_adjusted_prices":1.40558}
{"ticker":"^DJI","ref_date":"2014-02-13","price_open":15946.99023,"price_high":16039.37012,"price_low":15863.25,"price_close":16027.58984,"volume":99470000,"price_adjusted":16027.58984,"ret_adjusted_prices":0.00399,"ret_closing_prices":0.00399,"cumret_adjusted_prices":1.41119}
{"ticker":"^DJI","ref_date":"2014-02-14","price_open":16018.08008,"price_high":16175.5498,"price_low":15985.38965,"price_close":16154.38965,"volume":84060000,"price_adjusted":16154.38965,"ret_adjusted_prices":0.00791,"ret_closing_prices":0.00791,"cumret_adjusted_prices":1.42235}
{"ticker":"^DJI","ref_date":"2014-02-18","price_open":16153.96973,"price_high":16167.33008,"price_low":16107.04004,"price_close":16130.40039,"volume":91250000,"price_adjusted":16130.40039,"ret_adjusted_prices":-0.00148,"ret_closing_prices":-0.00148,"cumret_adjusted_prices":1.42024}
{"ticker":"^DJI","ref_date":"2014-02-19","price_open":16126.23047,"price_high":16225.71973,"price_low":16031.66016,"price_close":16040.55957,"volume":80560000,"price_adjusted":16040.55957,"ret_adjusted_prices":-0.00557,"ret_closing_prices":-0.00557,"cumret_adjusted_prices":1.41233}
{"ticker":"^DJI","ref_date":"2014-02-20","price_open":16044.15039,"price_high":16161.63965,"price_low":16006.58984,"price_close":16133.23047,"volume":77720000,"price_adjusted":16133.23047,"ret_adjusted_prices":0.00578,"ret_closing_prices":0.00578,"cumret_adjusted_prices":1.42049}
{"ticker":"^DJI","ref_date":"2014-02-21","price_open":16135.91992,"price_high":16191.91992,"price_low":16093.7998,"price_close":16103.2998,"volume":126580000,"price_adjusted":16103.2998,"ret_adjusted_prices":-0.00186,"ret_closing_prices":-0.00186,"cumret_adjusted_prices":1.41785}
{"ticker":"^DJI","ref_date":"2014-02-24","price_open":16102.26953,"price_high":16300.04004,"price_low":16102.26953,"price_close":16207.13965,"volume":244580000,"price_adjusted":16207.13965,"ret_adjusted_prices":0.00645,"ret_closing_prices":0.00645,"cumret_adjusted_prices":1.427}
{"ticker":"^DJI","ref_date":"2014-02-25","price_open":16207.33984,"price_high":16254.25977,"price_low":16147.25,"price_close":16179.66016,"volume":99470000,"price_adjusted":16179.66016,"ret_adjusted_prices":-0.0017,"ret_closing_prices":-0.0017,"cumret_adjusted_prices":1.42458}
{"ticker":"^DJI","ref_date":"2014-02-26","price_open":16180.36035,"price_high":16252.34961,"price_low":16155.86035,"price_close":16198.41016,"volume":93980000,"price_adjusted":16198.41016,"ret_adjusted_prices":0.00116,"ret_closing_prices":0.00116,"cumret_adjusted_prices":1.42623}
{"ticker":"^DJI","ref_date":"2014-02-27","price_open":16197.7002,"price_high":16276.28027,"price_low":16159.80957,"price_close":16272.65039,"volume":97640000,"price_adjusted":16272.65039,"ret_adjusted_prices":0.00458,"ret_closing_prices":0.00458,"cumret_adjusted_prices":1.43277}
{"ticker":"^DJI","ref_date":"2014-02-28","price_open":16273.23047,"price_high":16398.94922,"price_low":16226.08984,"price_close":16321.70996,"volume":122110000,"price_adjusted":16321.70996,"ret_adjusted_prices":0.00301,"ret_closing_prices":0.00301,"cumret_adjusted_prices":1.43709}
{"ticker":"^DJI","ref_date":"2014-03-03","price_open":16321.70996,"price_high":16321.70996,"price_low":16071.25,"price_close":16168.03027,"volume":92760000,"price_adjusted":16168.03027,"ret_adjusted_prices":-0.00942,"ret_closing_prices":-0.00942,"cumret_adjusted_prices":1.42355}
{"ticker":"^DJI","ref_date":"2014-03-04","price_open":16169.32031,"price_high":16419.49023,"price_low":16169.32031,"price_close":16395.88086,"volume":96120000,"price_adjusted":16395.88086,"ret_adjusted_prices":0.01409,"ret_closing_prices":0.01409,"cumret_adjusted_prices":1.44362}
{"ticker":"^DJI","ref_date":"2014-03-05","price_open":16395.88086,"price_high":16406.55078,"price_low":16343.95996,"price_close":16360.17969,"volume":73980000,"price_adjusted":16360.17969,"ret_adjusted_prices":-0.00218,"ret_closing_prices":-0.00218,"cumret_adjusted_prices":1.44047}
{"ticker":"^DJI","ref_date":"2014-03-06","price_open":16360.55957,"price_high":16450.16992,"price_low":16360.55957,"price_close":16421.89062,"volume":75900000,"price_adjusted":16421.89062,"ret_adjusted_prices":0.00377,"ret_closing_prices":0.00377,"cumret_adjusted_prices":1.44591}
{"ticker":"^DJI","ref_date":"2014-03-07","price_open":16424.5293,"price_high":16505.69922,"price_low":16398.85938,"price_close":16452.7207,"volume":80690000,"price_adjusted":16452.7207,"ret_adjusted_prices":0.00188,"ret_closing_prices":0.00188,"cumret_adjusted_prices":1.44862}
{"ticker":"^DJI","ref_date":"2014-03-10","price_open":16453.09961,"price_high":16453.09961,"price_low":16334.2002,"price_close":16418.67969,"volume":68210000,"price_adjusted":16418.67969,"ret_adjusted_prices":-0.00207,"ret_closing_prices":-0.00207,"cumret_adjusted_prices":1.44562}
{"ticker":"^DJI","ref_date":"2014-03-11","price_open":16419.39062,"price_high":16460.33008,"price_low":16325.16992,"price_close":16351.25,"volume":78150000,"price_adjusted":16351.25,"ret_adjusted_prices":-0.00411,"ret_closing_prices":-0.00411,"cumret_adjusted_prices":1.43969}
{"ticker":"^DJI","ref_date":"2014-03-12","price_open":16350.66992,"price_high":16364.74023,"price_low":16260.03027,"price_close":16340.08008,"volume":77900000,"price_adjusted":16340.08008,"ret_adjusted_prices":-0.00068,"ret_closing_prices":-0.00068,"cumret_adjusted_prices":1.4387}
{"ticker":"^DJI","ref_date":"2014-03-13","price_open":16341.5498,"price_high":16405.07031,"price_low":16084.09961,"price_close":16108.88965,"volume":86160000,"price_adjusted":16108.88965,"ret_adjusted_prices":-0.01415,"ret_closing_prices":-0.01415,"cumret_adjusted_prices":1.41835}
{"ticker":"^DJI","ref_date":"2014-03-14","price_open":16106.32031,"price_high":16165.0498,"price_low":16046.99023,"price_close":16065.66992,"volume":85660000,"price_adjusted":16065.66992,"ret_adjusted_prices":-0.00268,"ret_closing_prices":-0.00268,"cumret_adjusted_prices":1.41454}
{"ticker":"^DJI","ref_date":"2014-03-17","price_open":16066.37012,"price_high":16270.33984,"price_low":16066.37012,"price_close":16247.21973,"volume":88930000,"price_adjusted":16247.21973,"ret_adjusted_prices":0.0113,"ret_closing_prices":0.0113,"cumret_adjusted_prices":1.43053}
{"ticker":"^DJI","ref_date":"2014-03-18","price_open":16245.92969,"price_high":16369.94043,"price_low":16245.92969,"price_close":16336.19043,"volume":79140000,"price_adjusted":16336.19043,"ret_adjusted_prices":0.00548,"ret_closing_prices":0.00548,"cumret_adjusted_prices":1.43836}
{"ticker":"^DJI","ref_date":"2014-03-19","price_open":16335.70996,"price_high":16363.32031,"price_low":16126.29004,"price_close":16222.16992,"volume":90110000,"price_adjusted":16222.16992,"ret_adjusted_prices":-0.00698,"ret_closing_prices":-0.00698,"cumret_adjusted_prices":1.42832}
{"ticker":"^DJI","ref_date":"2014-03-20","price_open":16221.98047,"price_high":16353.98047,"price_low":16160.33008,"price_close":16331.0498,"volume":91530000,"price_adjusted":16331.0498,"ret_adjusted_prices":0.00671,"ret_closing_prices":0.00671,"cumret_adjusted_prices":1.43791}
{"ticker":"^DJI","ref_date":"2014-03-21","price_open":16332.69043,"price_high":16456.44922,"price_low":16290.79004,"price_close":16302.76953,"volume":353670000,"price_adjusted":16302.76953,"ret_adjusted_prices":-0.00173,"ret_closing_prices":-0.00173,"cumret_adjusted_prices":1.43542}
{"ticker":"^DJI","ref_date":"2014-03-24","price_open":16303.28027,"price_high":16380.50977,"price_low":16215.55957,"price_close":16276.69043,"volume":110620000,"price_adjusted":16276.69043,"ret_adjusted_prices":-0.0016,"ret_closing_prices":-0.0016,"cumret_adjusted_prices":1.43312}
{"ticker":"^DJI","ref_date":"2014-03-25","price_open":16279.2002,"price_high":16407.17969,"price_low":16279.2002,"price_close":16367.87988,"volume":89110000,"price_adjusted":16367.87988,"ret_adjusted_prices":0.0056,"ret_closing_prices":0.0056,"cumret_adjusted_prices":1.44115}
{"ticker":"^DJI","ref_date":"2014-03-26","price_open":16370.70996,"price_high":16466.03906,"price_low":16268.99023,"price_close":16268.99023,"volume":92770000,"price_adjusted":16268.99023,"ret_adjusted_prices":-0.00604,"ret_closing_prices":-0.00604,"cumret_adjusted_prices":1.43244}
{"ticker":"^DJI","ref_date":"2014-03-27","price_open":16268.66992,"price_high":16300.94043,"price_low":16191.79004,"price_close":16264.23047,"volume":93650000,"price_adjusted":16264.23047,"ret_adjusted_prices":-0.00029,"ret_closing_prices":-0.00029,"cumret_adjusted_prices":1.43202}
{"ticker":"^DJI","ref_date":"2014-03-28","price_open":16267.76953,"price_high":16414.85938,"price_low":16267.76953,"price_close":16323.05957,"volume":86370000,"price_adjusted":16323.05957,"ret_adjusted_prices":0.00362,"ret_closing_prices":0.00362,"cumret_adjusted_prices":1.4372}
{"ticker":"^DJI","ref_date":"2014-03-31","price_open":16324.21973,"price_high":16480.84961,"price_low":16324.21973,"price_close":16457.66016,"volume":104510000,"price_adjusted":16457.66016,"ret_adjusted_prices":0.00825,"ret_closing_prices":0.00825,"cumret_adjusted_prices":1.44906}
{"ticker":"^DJI","ref_date":"2014-04-01","price_open":16458.05078,"price_high":16565.73047,"price_low":16457.59961,"price_close":16532.60938,"volume":88010000,"price_adjusted":16532.60938,"ret_adjusted_prices":0.00455,"ret_closing_prices":0.00455,"cumret_adjusted_prices":1.45565}
{"ticker":"^DJI","ref_date":"2014-04-02","price_open":16532.80078,"price_high":16588.18945,"price_low":16506.59961,"price_close":16573,"volume":78120000,"price_adjusted":16573,"ret_adjusted_prices":0.00244,"ret_closing_prices":0.00244,"cumret_adjusted_prices":1.45921}
{"ticker":"^DJI","ref_date":"2014-04-03","price_open":16572.35938,"price_high":16604.15039,"price_low":16527.59961,"price_close":16572.55078,"volume":77220000,"price_adjusted":16572.55078,"ret_adjusted_prices":-0.00003,"ret_closing_prices":-0.00003,"cumret_adjusted_prices":1.45917}
{"ticker":"^DJI","ref_date":"2014-04-04","price_open":16576.01953,"price_high":16631.63086,"price_low":16392.76953,"price_close":16412.71094,"volume":104350000,"price_adjusted":16412.71094,"ret_adjusted_prices":-0.00964,"ret_closing_prices":-0.00964,"cumret_adjusted_prices":1.4451}
{"ticker":"^DJI","ref_date":"2014-04-07","price_open":16414.15039,"price_high":16421.38086,"price_low":16244.00977,"price_close":16245.87012,"volume":116540000,"price_adjusted":16245.87012,"ret_adjusted_prices":-0.01017,"ret_closing_prices":-0.01017,"cumret_adjusted_prices":1.43041}
{"ticker":"^DJI","ref_date":"2014-04-08","price_open":16245.16016,"price_high":16296.86035,"price_low":16180.28027,"price_close":16256.13965,"volume":98510000,"price_adjusted":16256.13965,"ret_adjusted_prices":0.00063,"ret_closing_prices":0.00063,"cumret_adjusted_prices":1.43131}
{"ticker":"^DJI","ref_date":"2014-04-09","price_open":16256.37012,"price_high":16438.82031,"price_low":16256.37012,"price_close":16437.17969,"volume":91550000,"price_adjusted":16437.17969,"ret_adjusted_prices":0.01114,"ret_closing_prices":0.01114,"cumret_adjusted_prices":1.44725}
{"ticker":"^DJI","ref_date":"2014-04-10","price_open":16437.24023,"price_high":16456.11914,"price_low":16153.33984,"price_close":16170.21973,"volume":112550000,"price_adjusted":16170.21973,"ret_adjusted_prices":-0.01624,"ret_closing_prices":-0.01624,"cumret_adjusted_prices":1.42375}
{"ticker":"^DJI","ref_date":"2014-04-11","price_open":16168.87012,"price_high":16168.87012,"price_low":16015.32031,"price_close":16026.75,"volume":119550000,"price_adjusted":16026.75,"ret_adjusted_prices":-0.00887,"ret_closing_prices":-0.00887,"cumret_adjusted_prices":1.41111}
{"ticker":"^DJI","ref_date":"2014-04-14","price_open":16028.29004,"price_high":16184.75977,"price_low":16028.29004,"price_close":16173.24023,"volume":90020000,"price_adjusted":16173.24023,"ret_adjusted_prices":0.00914,"ret_closing_prices":0.00914,"cumret_adjusted_prices":1.42401}
{"ticker":"^DJI","ref_date":"2014-04-15","price_open":16173.49023,"price_high":16272.9502,"price_low":16063.2002,"price_close":16262.55957,"volume":97850000,"price_adjusted":16262.55957,"ret_adjusted_prices":0.00552,"ret_closing_prices":0.00552,"cumret_adjusted_prices":1.43188}
{"ticker":"^DJI","ref_date":"2014-04-16","price_open":16266.23047,"price_high":16424.84961,"price_low":16266.23047,"price_close":16424.84961,"volume":94650000,"price_adjusted":16424.84961,"ret_adjusted_prices":0.00998,"ret_closing_prices":0.00998,"cumret_adjusted_prices":1.44617}
{"ticker":"^DJI","ref_date":"2014-04-17","price_open":16424.14062,"price_high":16460.49023,"price_low":16368.13965,"price_close":16408.53906,"volume":136190000,"price_adjusted":16408.53906,"ret_adjusted_prices":-0.00099,"ret_closing_prices":-0.00099,"cumret_adjusted_prices":1.44473}
{"ticker":"^DJI","ref_date":"2014-04-21","price_open":16408.91992,"price_high":16459.7793,"price_low":16402.08008,"price_close":16449.25,"volume":79500000,"price_adjusted":16449.25,"ret_adjusted_prices":0.00248,"ret_closing_prices":0.00248,"cumret_adjusted_prices":1.44831}
{"ticker":"^DJI","ref_date":"2014-04-22","price_open":16449.38086,"price_high":16565.71094,"price_low":16449.38086,"price_close":16514.36914,"volume":84830000,"price_adjusted":16514.36914,"ret_adjusted_prices":0.00396,"ret_closing_prices":0.00396,"cumret_adjusted_prices":1.45405}
{"ticker":"^DJI","ref_date":"2014-04-23","price_open":16513.73047,"price_high":16525.99023,"price_low":16477.2793,"price_close":16501.65039,"volume":76830000,"price_adjusted":16501.65039,"ret_adjusted_prices":-0.00077,"ret_closing_prices":-0.00077,"cumret_adjusted_prices":1.45293}
{"ticker":"^DJI","ref_date":"2014-04-24","price_open":16503.39062,"price_high":16541.25977,"price_low":16452.30078,"price_close":16501.65039,"volume":80340000,"price_adjusted":16501.65039,"ret_adjusted_prices":0,"ret_closing_prices":0,"cumret_adjusted_prices":1.45293}
{"ticker":"^DJI","ref_date":"2014-04-25","price_open":16503.25977,"price_high":16503.25977,"price_low":16333.78027,"price_close":16361.45996,"volume":90630000,"price_adjusted":16361.45996,"ret_adjusted_prices":-0.0085,"ret_closing_prices":-0.0085,"cumret_adjusted_prices":1.44059}
{"ticker":"^DJI","ref_date":"2014-04-28","price_open":16363.2002,"price_high":16500.36914,"price_low":16312.66016,"price_close":16448.74023,"volume":105510000,"price_adjusted":16448.74023,"ret_adjusted_prices":0.00533,"ret_closing_prices":0.00533,"cumret_adjusted_prices":1.44827}
{"ticker":"^DJI","ref_date":"2014-04-29","price_open":16451.17969,"price_high":16559.39062,"price_low":16451.17969,"price_close":16535.36914,"volume":71240000,"price_adjusted":16535.36914,"ret_adjusted_prices":0.00527,"ret_closing_prices":0.00527,"cumret_adjusted_prices":1.4559}
{"ticker":"^DJI","ref_date":"2014-04-30","price_open":16534.85938,"price_high":16592.2793,"price_low":16510.86914,"price_close":16580.83984,"volume":92970000,"price_adjusted":16580.83984,"ret_adjusted_prices":0.00275,"ret_closing_prices":0.00275,"cumret_adjusted_prices":1.4599}
{"ticker":"^DJI","ref_date":"2014-05-01","price_open":16580.25977,"price_high":16604.78906,"price_low":16525.25,"price_close":16558.86914,"volume":75630000,"price_adjusted":16558.86914,"ret_adjusted_prices":-0.00133,"ret_closing_prices":-0.00133,"cumret_adjusted_prices":1.45797}
{"ticker":"^DJI","ref_date":"2014-05-02","price_open":16562.33984,"price_high":16620.06055,"price_low":16488.31055,"price_close":16512.89062,"volume":78910000,"price_adjusted":16512.89062,"ret_adjusted_prices":-0.00278,"ret_closing_prices":-0.00278,"cumret_adjusted_prices":1.45392}
{"ticker":"^DJI","ref_date":"2014-05-05","price_open":16509.75,"price_high":16547.91992,"price_low":16377.08984,"price_close":16530.55078,"volume":70320000,"price_adjusted":16530.55078,"ret_adjusted_prices":0.00107,"ret_closing_prices":0.00107,"cumret_adjusted_prices":1.45547}
{"ticker":"^DJI","ref_date":"2014-05-06","price_open":16529.84961,"price_high":16529.84961,"price_low":16399.99023,"price_close":16401.01953,"volume":74340000,"price_adjusted":16401.01953,"ret_adjusted_prices":-0.00784,"ret_closing_prices":-0.00784,"cumret_adjusted_prices":1.44407}
{"ticker":"^DJI","ref_date":"2014-05-07","price_open":16401.66016,"price_high":16522.93945,"price_low":16357.34961,"price_close":16518.53906,"volume":93870000,"price_adjusted":16518.53906,"ret_adjusted_prices":0.00717,"ret_closing_prices":0.00717,"cumret_adjusted_prices":1.45442}
{"ticker":"^DJI","ref_date":"2014-05-08","price_open":16518.16016,"price_high":16622.94922,"price_low":16502.00977,"price_close":16550.9707,"volume":75620000,"price_adjusted":16550.9707,"ret_adjusted_prices":0.00196,"ret_closing_prices":0.00196,"cumret_adjusted_prices":1.45727}
{"ticker":"^DJI","ref_date":"2014-05-09","price_open":16551.23047,"price_high":16588.76953,"price_low":16498.71094,"price_close":16583.33984,"volume":74980000,"price_adjusted":16583.33984,"ret_adjusted_prices":0.00196,"ret_closing_prices":0.00196,"cumret_adjusted_prices":1.46012}
{"ticker":"^DJI","ref_date":"2014-05-12","price_open":16584.82031,"price_high":16704.83984,"price_low":16584.82031,"price_close":16695.4707,"volume":71550000,"price_adjusted":16695.4707,"ret_adjusted_prices":0.00676,"ret_closing_prices":0.00676,"cumret_adjusted_prices":1.46999}
{"ticker":"^DJI","ref_date":"2014-05-13","price_open":16695.91992,"price_high":16735.50977,"price_low":16695.91992,"price_close":16715.43945,"volume":71340000,"price_adjusted":16715.43945,"ret_adjusted_prices":0.0012,"ret_closing_prices":0.0012,"cumret_adjusted_prices":1.47175}
{"ticker":"^DJI","ref_date":"2014-05-14","price_open":16716.08008,"price_high":16717.56055,"price_low":16595,"price_close":16613.9707,"volume":71970000,"price_adjusted":16613.9707,"ret_adjusted_prices":-0.00607,"ret_closing_prices":-0.00607,"cumret_adjusted_prices":1.46282}
{"ticker":"^DJI","ref_date":"2014-05-15","price_open":16613.51953,"price_high":16622.90039,"price_low":16397.46094,"price_close":16446.81055,"volume":106610000,"price_adjusted":16446.81055,"ret_adjusted_prices":-0.01006,"ret_closing_prices":-0.01006,"cumret_adjusted_prices":1.4481}
{"ticker":"^DJI","ref_date":"2014-05-16","price_open":16447.32031,"price_high":16498.99023,"price_low":16414.32031,"price_close":16491.31055,"volume":119330000,"price_adjusted":16491.31055,"ret_adjusted_prices":0.00271,"ret_closing_prices":0.00271,"cumret_adjusted_prices":1.45202}
{"ticker":"^DJI","ref_date":"2014-05-19","price_open":16490.34961,"price_high":16526.25977,"price_low":16442.11914,"price_close":16511.85938,"volume":82180000,"price_adjusted":16511.85938,"ret_adjusted_prices":0.00125,"ret_closing_prices":0.00125,"cumret_adjusted_prices":1.45383}
{"ticker":"^DJI","ref_date":"2014-05-20","price_open":16511.2207,"price_high":16511.2207,"price_low":16341.2998,"price_close":16374.30957,"volume":75150000,"price_adjusted":16374.30957,"ret_adjusted_prices":-0.00833,"ret_closing_prices":-0.00833,"cumret_adjusted_prices":1.44172}
{"ticker":"^DJI","ref_date":"2014-05-21","price_open":16376.16992,"price_high":16544.59961,"price_low":16376.16992,"price_close":16533.06055,"volume":76730000,"price_adjusted":16533.06055,"ret_adjusted_prices":0.0097,"ret_closing_prices":0.0097,"cumret_adjusted_prices":1.45569}
{"ticker":"^DJI","ref_date":"2014-05-22","price_open":16532.74023,"price_high":16565.39062,"price_low":16489.60938,"price_close":16543.08008,"volume":59250000,"price_adjusted":16543.08008,"ret_adjusted_prices":0.00061,"ret_closing_prices":0.00061,"cumret_adjusted_prices":1.45658}
{"ticker":"^DJI","ref_date":"2014-05-23","price_open":16544.49023,"price_high":16613.07031,"price_low":16544.49023,"price_close":16606.26953,"volume":61340000,"price_adjusted":16606.26953,"ret_adjusted_prices":0.00382,"ret_closing_prices":0.00382,"cumret_adjusted_prices":1.46214}
{"ticker":"^DJI","ref_date":"2014-05-27","price_open":16607.41992,"price_high":16688.68945,"price_low":16607.41992,"price_close":16675.5,"volume":80870000,"price_adjusted":16675.5,"ret_adjusted_prices":0.00417,"ret_closing_prices":0.00417,"cumret_adjusted_prices":1.46824}
{"ticker":"^DJI","ref_date":"2014-05-28","price_open":16674.98047,"price_high":16674.98047,"price_low":16620.2207,"price_close":16633.17969,"volume":62480000,"price_adjusted":16633.17969,"ret_adjusted_prices":-0.00254,"ret_closing_prices":-0.00254,"cumret_adjusted_prices":1.46451}
{"ticker":"^DJI","ref_date":"2014-05-29","price_open":16637.74023,"price_high":16698.74023,"price_low":16620.42969,"price_close":16698.74023,"volume":55500000,"price_adjusted":16698.74023,"ret_adjusted_prices":0.00394,"ret_closing_prices":0.00394,"cumret_adjusted_prices":1.47028}
{"ticker":"^DJI","ref_date":"2014-05-30","price_open":16697.33008,"price_high":16721.2207,"price_low":16648.84961,"price_close":16717.16992,"volume":105190000,"price_adjusted":16717.16992,"ret_adjusted_prices":0.0011,"ret_closing_prices":0.0011,"cumret_adjusted_prices":1.4719}
{"ticker":"^DJI","ref_date":"2014-06-02","price_open":16716.84961,"price_high":16756.64062,"price_low":16682.07031,"price_close":16743.63086,"volume":57560000,"price_adjusted":16743.63086,"ret_adjusted_prices":0.00158,"ret_closing_prices":0.00158,"cumret_adjusted_prices":1.47423}
{"ticker":"^DJI","ref_date":"2014-06-03","price_open":16736.69922,"price_high":16736.69922,"price_low":16690.00977,"price_close":16722.33984,"volume":67830000,"price_adjusted":16722.33984,"ret_adjusted_prices":-0.00127,"ret_closing_prices":-0.00127,"cumret_adjusted_prices":1.47236}
{"ticker":"^DJI","ref_date":"2014-06-04","price_open":16720,"price_high":16742.91016,"price_low":16673.65039,"price_close":16737.5293,"volume":65570000,"price_adjusted":16737.5293,"ret_adjusted_prices":0.00091,"ret_closing_prices":0.00091,"cumret_adjusted_prices":1.4737}
{"ticker":"^DJI","ref_date":"2014-06-05","price_open":16739.14062,"price_high":16845.81055,"price_low":16709.94922,"price_close":16836.10938,"volume":70460000,"price_adjusted":16836.10938,"ret_adjusted_prices":0.00589,"ret_closing_prices":0.00589,"cumret_adjusted_prices":1.48238}
{"ticker":"^DJI","ref_date":"2014-06-06","price_open":16839.64062,"price_high":16924.2793,"price_low":16839.64062,"price_close":16924.2793,"volume":80530000,"price_adjusted":16924.2793,"ret_adjusted_prices":0.00524,"ret_closing_prices":0.00524,"cumret_adjusted_prices":1.49014}
{"ticker":"^DJI","ref_date":"2014-06-09","price_open":16926.08008,"price_high":16970.16992,"price_low":16912.91992,"price_close":16943.09961,"volume":67130000,"price_adjusted":16943.09961,"ret_adjusted_prices":0.00111,"ret_closing_prices":0.00111,"cumret_adjusted_prices":1.4918}
{"ticker":"^DJI","ref_date":"2014-06-10","price_open":16940.40039,"price_high":16946.33984,"price_low":16897.43945,"price_close":16945.91992,"volume":64560000,"price_adjusted":16945.91992,"ret_adjusted_prices":0.00017,"ret_closing_prices":0.00017,"cumret_adjusted_prices":1.49205}
{"ticker":"^DJI","ref_date":"2014-06-11","price_open":16943.16016,"price_high":16943.16016,"price_low":16821.84961,"price_close":16843.88086,"volume":61860000,"price_adjusted":16843.88086,"ret_adjusted_prices":-0.00602,"ret_closing_prices":-0.00602,"cumret_adjusted_prices":1.48306}
{"ticker":"^DJI","ref_date":"2014-06-12","price_open":16840.48047,"price_high":16841.57031,"price_low":16703.73047,"price_close":16734.18945,"volume":72560000,"price_adjusted":16734.18945,"ret_adjusted_prices":-0.00651,"ret_closing_prices":-0.00651,"cumret_adjusted_prices":1.4734}
{"ticker":"^DJI","ref_date":"2014-06-13","price_open":16734.64062,"price_high":16787.89062,"price_low":16718.59961,"price_close":16775.74023,"volume":95220000,"price_adjusted":16775.74023,"ret_adjusted_prices":0.00248,"ret_closing_prices":0.00248,"cumret_adjusted_prices":1.47706}
{"ticker":"^DJI","ref_date":"2014-06-16","price_open":16765.56055,"price_high":16802.14062,"price_low":16722.85938,"price_close":16781.00977,"volume":77900000,"price_adjusted":16781.00977,"ret_adjusted_prices":0.00031,"ret_closing_prices":0.00031,"cumret_adjusted_prices":1.47753}
{"ticker":"^DJI","ref_date":"2014-06-17","price_open":16779.21094,"price_high":16823.55078,"price_low":16732.91016,"price_close":16808.49023,"volume":63530000,"price_adjusted":16808.49023,"ret_adjusted_prices":0.00164,"ret_closing_prices":0.00164,"cumret_adjusted_prices":1.47995}
{"ticker":"^DJI","ref_date":"2014-06-18","price_open":16806.11914,"price_high":16911.41016,"price_low":16755.28906,"price_close":16906.61914,"volume":73720000,"price_adjusted":16906.61914,"ret_adjusted_prices":0.00584,"ret_closing_prices":0.00584,"cumret_adjusted_prices":1.48859}
{"ticker":"^DJI","ref_date":"2014-06-19","price_open":16909.90039,"price_high":16923.42969,"price_low":16858.88086,"price_close":16921.46094,"volume":80220000,"price_adjusted":16921.46094,"ret_adjusted_prices":0.00088,"ret_closing_prices":0.00088,"cumret_adjusted_prices":1.48989}
{"ticker":"^DJI","ref_date":"2014-06-20","price_open":16920.61914,"price_high":16978.01953,"price_low":16920.61914,"price_close":16947.08008,"volume":247350000,"price_adjusted":16947.08008,"ret_adjusted_prices":0.00151,"ret_closing_prices":0.00151,"cumret_adjusted_prices":1.49215}
{"ticker":"^DJI","ref_date":"2014-06-23","price_open":16946.5,"price_high":16954.26953,"price_low":16896.08984,"price_close":16937.25977,"volume":63640000,"price_adjusted":16937.25977,"ret_adjusted_prices":-0.00058,"ret_closing_prices":-0.00058,"cumret_adjusted_prices":1.49128}
{"ticker":"^DJI","ref_date":"2014-06-24","price_open":16934.61914,"price_high":16969.69922,"price_low":16805.23047,"price_close":16818.13086,"volume":80220000,"price_adjusted":16818.13086,"ret_adjusted_prices":-0.00703,"ret_closing_prices":-0.00703,"cumret_adjusted_prices":1.48079}
{"ticker":"^DJI","ref_date":"2014-06-25","price_open":16817.67969,"price_high":16883.53906,"price_low":16799.41016,"price_close":16867.50977,"volume":73920000,"price_adjusted":16867.50977,"ret_adjusted_prices":0.00294,"ret_closing_prices":0.00294,"cumret_adjusted_prices":1.48514}
{"ticker":"^DJI","ref_date":"2014-06-26","price_open":16866.81055,"price_high":16872.51953,"price_low":16746.08984,"price_close":16846.13086,"volume":63650000,"price_adjusted":16846.13086,"ret_adjusted_prices":-0.00127,"ret_closing_prices":-0.00127,"cumret_adjusted_prices":1.48326}
{"ticker":"^DJI","ref_date":"2014-06-27","price_open":16846.90039,"price_high":16862.73047,"price_low":16773.83984,"price_close":16851.83984,"volume":137690000,"price_adjusted":16851.83984,"ret_adjusted_prices":0.00034,"ret_closing_prices":0.00034,"cumret_adjusted_prices":1.48376}
{"ticker":"^DJI","ref_date":"2014-06-30","price_open":16852.49023,"price_high":16871.26953,"price_low":16801.93945,"price_close":16826.59961,"volume":90360000,"price_adjusted":16826.59961,"ret_adjusted_prices":-0.0015,"ret_closing_prices":-0.0015,"cumret_adjusted_prices":1.48154}
{"ticker":"^DJI","ref_date":"2014-07-01","price_open":16828.5293,"price_high":16998.69922,"price_low":16828.5293,"price_close":16956.07031,"volume":74050000,"price_adjusted":16956.07031,"ret_adjusted_prices":0.00769,"ret_closing_prices":0.00769,"cumret_adjusted_prices":1.49294}
{"ticker":"^DJI","ref_date":"2014-07-02","price_open":16949.71094,"price_high":16986.63086,"price_low":16949.71094,"price_close":16976.24023,"volume":57840000,"price_adjusted":16976.24023,"ret_adjusted_prices":0.00119,"ret_closing_prices":0.00119,"cumret_adjusted_prices":1.49472}
{"ticker":"^DJI","ref_date":"2014-07-03","price_open":16979,"price_high":17074.65039,"price_low":16979,"price_close":17068.25977,"volume":66800000,"price_adjusted":17068.25977,"ret_adjusted_prices":0.00542,"ret_closing_prices":0.00542,"cumret_adjusted_prices":1.50282}
{"ticker":"^DJI","ref_date":"2014-07-07","price_open":17063.83008,"price_high":17063.83008,"price_low":16992.44922,"price_close":17024.21094,"volume":61480000,"price_adjusted":17024.21094,"ret_adjusted_prices":-0.00258,"ret_closing_prices":-0.00258,"cumret_adjusted_prices":1.49894}
{"ticker":"^DJI","ref_date":"2014-07-08","price_open":17022.08984,"price_high":17022.08984,"price_low":16874.78906,"price_close":16906.61914,"volume":75250000,"price_adjusted":16906.61914,"ret_adjusted_prices":-0.00691,"ret_closing_prices":-0.00691,"cumret_adjusted_prices":1.48859}
{"ticker":"^DJI","ref_date":"2014-07-09","price_open":16916.83008,"price_high":16998.94922,"price_low":16913.81055,"price_close":16985.60938,"volume":67120000,"price_adjusted":16985.60938,"ret_adjusted_prices":0.00467,"ret_closing_prices":0.00467,"cumret_adjusted_prices":1.49554}
{"ticker":"^DJI","ref_date":"2014-07-10","price_open":16980.34961,"price_high":16980.34961,"price_low":16805.38086,"price_close":16915.07031,"volume":67510000,"price_adjusted":16915.07031,"ret_adjusted_prices":-0.00415,"ret_closing_prices":-0.00415,"cumret_adjusted_prices":1.48933}
{"ticker":"^DJI","ref_date":"2014-07-11","price_open":16918.31055,"price_high":16949.46094,"price_low":16860.30078,"price_close":16943.81055,"volume":61000000,"price_adjusted":16943.81055,"ret_adjusted_prices":0.0017,"ret_closing_prices":0.0017,"cumret_adjusted_prices":1.49186}
{"ticker":"^DJI","ref_date":"2014-07-14","price_open":16950.92969,"price_high":17088.42969,"price_low":16950.92969,"price_close":17055.41992,"volume":60570000,"price_adjusted":17055.41992,"ret_adjusted_prices":0.00659,"ret_closing_prices":0.00659,"cumret_adjusted_prices":1.50169}
{"ticker":"^DJI","ref_date":"2014-07-15","price_open":17055.0293,"price_high":17120.33984,"price_low":17006.39062,"price_close":17060.67969,"volume":101730000,"price_adjusted":17060.67969,"ret_adjusted_prices":0.00031,"ret_closing_prices":0.00031,"cumret_adjusted_prices":1.50215}
{"ticker":"^DJI","ref_date":"2014-07-16","price_open":17061.91016,"price_high":17139.34961,"price_low":17061.91016,"price_close":17138.19922,"volume":111500000,"price_adjusted":17138.19922,"ret_adjusted_prices":0.00454,"ret_closing_prices":0.00454,"cumret_adjusted_prices":1.50898}
{"ticker":"^DJI","ref_date":"2014-07-17","price_open":17133.44922,"price_high":17151.56055,"price_low":16966.18945,"price_close":16976.81055,"volume":99240000,"price_adjusted":16976.81055,"ret_adjusted_prices":-0.00942,"ret_closing_prices":-0.00942,"cumret_adjusted_prices":1.49477}
{"ticker":"^DJI","ref_date":"2014-07-18","price_open":16978.16016,"price_high":17113.50977,"price_low":16977.51953,"price_close":17100.17969,"volume":112530000,"price_adjusted":17100.17969,"ret_adjusted_prices":0.00727,"ret_closing_prices":0.00727,"cumret_adjusted_prices":1.50563}
{"ticker":"^DJI","ref_date":"2014-07-21","price_open":17095.10938,"price_high":17095.10938,"price_low":16974.33984,"price_close":17051.73047,"volume":67590000,"price_adjusted":17051.73047,"ret_adjusted_prices":-0.00283,"ret_closing_prices":-0.00283,"cumret_adjusted_prices":1.50136}
{"ticker":"^DJI","ref_date":"2014-07-22","price_open":17054.9707,"price_high":17133.42969,"price_low":17040.13086,"price_close":17113.53906,"volume":77960000,"price_adjusted":17113.53906,"ret_adjusted_prices":0.00362,"ret_closing_prices":0.00362,"cumret_adjusted_prices":1.5068}
{"ticker":"^DJI","ref_date":"2014-07-23","price_open":17117.00977,"price_high":17121.05078,"price_low":17058.05078,"price_close":17086.63086,"volume":73440000,"price_adjusted":17086.63086,"ret_adjusted_prices":-0.00157,"ret_closing_prices":-0.00157,"cumret_adjusted_prices":1.50443}
{"ticker":"^DJI","ref_date":"2014-07-24","price_open":17092.01953,"price_high":17119.83008,"price_low":17061.07031,"price_close":17083.80078,"volume":66390000,"price_adjusted":17083.80078,"ret_adjusted_prices":-0.00017,"ret_closing_prices":-0.00017,"cumret_adjusted_prices":1.50419}
{"ticker":"^DJI","ref_date":"2014-07-25","price_open":17079.5,"price_high":17082.33008,"price_low":16915.65039,"price_close":16960.57031,"volume":67290000,"price_adjusted":16960.57031,"ret_adjusted_prices":-0.00721,"ret_closing_prices":-0.00721,"cumret_adjusted_prices":1.49334}
{"ticker":"^DJI","ref_date":"2014-07-28","price_open":16956.91016,"price_high":17001.38086,"price_low":16877.7207,"price_close":16982.58984,"volume":66190000,"price_adjusted":16982.58984,"ret_adjusted_prices":0.0013,"ret_closing_prices":0.0013,"cumret_adjusted_prices":1.49527}
{"ticker":"^DJI","ref_date":"2014-07-29","price_open":16984.33008,"price_high":17056.46094,"price_low":16912.10938,"price_close":16912.10938,"volume":75980000,"price_adjusted":16912.10938,"ret_adjusted_prices":-0.00415,"ret_closing_prices":-0.00415,"cumret_adjusted_prices":1.48907}
{"ticker":"^DJI","ref_date":"2014-07-30","price_open":16920.10938,"price_high":16983.93945,"price_low":16817.16016,"price_close":16880.35938,"volume":77750000,"price_adjusted":16880.35938,"ret_adjusted_prices":-0.00188,"ret_closing_prices":-0.00188,"cumret_adjusted_prices":1.48627}
{"ticker":"^DJI","ref_date":"2014-07-31","price_open":16869.63086,"price_high":16869.63086,"price_low":16563.30078,"price_close":16563.30078,"volume":101670000,"price_adjusted":16563.30078,"ret_adjusted_prices":-0.01878,"ret_closing_prices":-0.01878,"cumret_adjusted_prices":1.45836}
{"ticker":"^DJI","ref_date":"2014-08-01","price_open":16561.69922,"price_high":16584.75,"price_low":16437.07031,"price_close":16493.36914,"volume":84860000,"price_adjusted":16493.36914,"ret_adjusted_prices":-0.00422,"ret_closing_prices":-0.00422,"cumret_adjusted_prices":1.4522}
{"ticker":"^DJI","ref_date":"2014-08-04","price_open":16493.7207,"price_high":16596.2207,"price_low":16447.19922,"price_close":16569.2793,"volume":76260000,"price_adjusted":16569.2793,"ret_adjusted_prices":0.0046,"ret_closing_prices":0.0046,"cumret_adjusted_prices":1.45888}
{"ticker":"^DJI","ref_date":"2014-08-05","price_open":16559.9707,"price_high":16559.9707,"price_low":16369.5498,"price_close":16429.4707,"volume":76630000,"price_adjusted":16429.4707,"ret_adjusted_prices":-0.00844,"ret_closing_prices":-0.00844,"cumret_adjusted_prices":1.44657}
{"ticker":"^DJI","ref_date":"2014-08-06","price_open":16425.09961,"price_high":16490.69922,"price_low":16372.32031,"price_close":16443.33984,"volume":78600000,"price_adjusted":16443.33984,"ret_adjusted_prices":0.00084,"ret_closing_prices":0.00084,"cumret_adjusted_prices":1.44779}
{"ticker":"^DJI","ref_date":"2014-08-07","price_open":16448.28906,"price_high":16504.34961,"price_low":16333.78027,"price_close":16368.26953,"volume":80430000,"price_adjusted":16368.26953,"ret_adjusted_prices":-0.00457,"ret_closing_prices":-0.00457,"cumret_adjusted_prices":1.44118}
{"ticker":"^DJI","ref_date":"2014-08-08","price_open":16369.67969,"price_high":16556.58984,"price_low":16364.21973,"price_close":16553.92969,"volume":82420000,"price_adjusted":16553.92969,"ret_adjusted_prices":0.01134,"ret_closing_prices":0.01134,"cumret_adjusted_prices":1.45753}
{"ticker":"^DJI","ref_date":"2014-08-11","price_open":16557.26953,"price_high":16627.99023,"price_low":16557.26953,"price_close":16569.98047,"volume":65560000,"price_adjusted":16569.98047,"ret_adjusted_prices":0.00097,"ret_closing_prices":0.00097,"cumret_adjusted_prices":1.45894}
{"ticker":"^DJI","ref_date":"2014-08-12","price_open":16565.55078,"price_high":16589.31055,"price_low":16518.06055,"price_close":16560.53906,"volume":62770000,"price_adjusted":16560.53906,"ret_adjusted_prices":-0.00057,"ret_closing_prices":-0.00057,"cumret_adjusted_prices":1.45811}
{"ticker":"^DJI","ref_date":"2014-08-13","price_open":16567.53906,"price_high":16670.28906,"price_low":16567.53906,"price_close":16651.80078,"volume":66020000,"price_adjusted":16651.80078,"ret_adjusted_prices":0.00551,"ret_closing_prices":0.00551,"cumret_adjusted_prices":1.46615}
{"ticker":"^DJI","ref_date":"2014-08-14","price_open":16657.32031,"price_high":16714.2207,"price_low":16651.66992,"price_close":16713.58008,"volume":62370000,"price_adjusted":16713.58008,"ret_adjusted_prices":0.00371,"ret_closing_prices":0.00371,"cumret_adjusted_prices":1.47159}
{"ticker":"^DJI","ref_date":"2014-08-15","price_open":16717.00977,"price_high":16775.26953,"price_low":16575.41992,"price_close":16662.91016,"volume":109180000,"price_adjusted":16662.91016,"ret_adjusted_prices":-0.00303,"ret_closing_prices":-0.00303,"cumret_adjusted_prices":1.46713}
{"ticker":"^DJI","ref_date":"2014-08-18","price_open":16664.44922,"price_high":16840.2793,"price_low":16664.44922,"price_close":16838.74023,"volume":75670000,"price_adjusted":16838.74023,"ret_adjusted_prices":0.01055,"ret_closing_prices":0.01055,"cumret_adjusted_prices":1.48261}
{"ticker":"^DJI","ref_date":"2014-08-19","price_open":16839.06055,"price_high":16929.13086,"price_low":16839.06055,"price_close":16919.58984,"volume":67220000,"price_adjusted":16919.58984,"ret_adjusted_prices":0.0048,"ret_closing_prices":0.0048,"cumret_adjusted_prices":1.48973}
{"ticker":"^DJI","ref_date":"2014-08-20","price_open":16910.0293,"price_high":16994.89062,"price_low":16896.55078,"price_close":16979.13086,"volume":61960000,"price_adjusted":16979.13086,"ret_adjusted_prices":0.00352,"ret_closing_prices":0.00352,"cumret_adjusted_prices":1.49497}
{"ticker":"^DJI","ref_date":"2014-08-21","price_open":16983.88086,"price_high":17074.58984,"price_low":16983.88086,"price_close":17039.49023,"volume":65160000,"price_adjusted":17039.49023,"ret_adjusted_prices":0.00355,"ret_closing_prices":0.00355,"cumret_adjusted_prices":1.50028}
{"ticker":"^DJI","ref_date":"2014-08-22","price_open":17038.26953,"price_high":17064.2793,"price_low":16984.51953,"price_close":17001.2207,"volume":64330000,"price_adjusted":17001.2207,"ret_adjusted_prices":-0.00225,"ret_closing_prices":-0.00225,"cumret_adjusted_prices":1.49691}
{"ticker":"^DJI","ref_date":"2014-08-25","price_open":17011.81055,"price_high":17124.74023,"price_low":17011.81055,"price_close":17076.86914,"volume":57400000,"price_adjusted":17076.86914,"ret_adjusted_prices":0.00445,"ret_closing_prices":0.00445,"cumret_adjusted_prices":1.50358}
{"ticker":"^DJI","ref_date":"2014-08-26","price_open":17079.57031,"price_high":17153.80078,"price_low":17079.57031,"price_close":17106.69922,"volume":50710000,"price_adjusted":17106.69922,"ret_adjusted_prices":0.00175,"ret_closing_prices":0.00175,"cumret_adjusted_prices":1.5062}
{"ticker":"^DJI","ref_date":"2014-08-27","price_open":17111.0293,"price_high":17134.59961,"price_low":17090.60938,"price_close":17122.00977,"volume":61690000,"price_adjusted":17122.00977,"ret_adjusted_prices":0.0009,"ret_closing_prices":0.0009,"cumret_adjusted_prices":1.50755}
{"ticker":"^DJI","ref_date":"2014-08-28","price_open":17119.06055,"price_high":17119.06055,"price_low":17018.33008,"price_close":17079.57031,"volume":51860000,"price_adjusted":17079.57031,"ret_adjusted_prices":-0.00248,"ret_closing_prices":-0.00248,"cumret_adjusted_prices":1.50381}
{"ticker":"^DJI","ref_date":"2014-08-29","price_open":17083.41992,"price_high":17110.41992,"price_low":17035.38086,"price_close":17098.44922,"volume":81500000,"price_adjusted":17098.44922,"ret_adjusted_prices":0.00111,"ret_closing_prices":0.00111,"cumret_adjusted_prices":1.50548}
{"ticker":"^DJI","ref_date":"2014-09-02","price_open":17097.41992,"price_high":17113.50977,"price_low":17009.07031,"price_close":17067.56055,"volume":64820000,"price_adjusted":17067.56055,"ret_adjusted_prices":-0.00181,"ret_closing_prices":-0.00181,"cumret_adjusted_prices":1.50276}
{"ticker":"^DJI","ref_date":"2014-09-03","price_open":17067.24023,"price_high":17151.89062,"price_low":17060.21094,"price_close":17078.2793,"volume":62770000,"price_adjusted":17078.2793,"ret_adjusted_prices":0.00063,"ret_closing_prices":0.00063,"cumret_adjusted_prices":1.5037}
{"ticker":"^DJI","ref_date":"2014-09-04","price_open":17083.60938,"price_high":17161.55078,"price_low":17030.11914,"price_close":17069.58008,"volume":68120000,"price_adjusted":17069.58008,"ret_adjusted_prices":-0.00051,"ret_closing_prices":-0.00051,"cumret_adjusted_prices":1.50293}
{"ticker":"^DJI","ref_date":"2014-09-05","price_open":17065.89062,"price_high":17137.35938,"price_low":17009.61914,"price_close":17137.35938,"volume":76630000,"price_adjusted":17137.35938,"ret_adjusted_prices":0.00397,"ret_closing_prices":0.00397,"cumret_adjusted_prices":1.5089}
{"ticker":"^DJI","ref_date":"2014-09-08","price_open":17131.71094,"price_high":17137.88086,"price_low":17079.16992,"price_close":17111.41992,"volume":65640000,"price_adjusted":17111.41992,"ret_adjusted_prices":-0.00151,"ret_closing_prices":-0.00151,"cumret_adjusted_prices":1.50662}
{"ticker":"^DJI","ref_date":"2014-09-09","price_open":17110.39062,"price_high":17111.55078,"price_low":16993.28906,"price_close":17013.86914,"volume":69030000,"price_adjusted":17013.86914,"ret_adjusted_prices":-0.0057,"ret_closing_prices":-0.0057,"cumret_adjusted_prices":1.49803}
{"ticker":"^DJI","ref_date":"2014-09-10","price_open":17016.05078,"price_high":17080.26953,"price_low":16974.57031,"price_close":17068.71094,"volume":76780000,"price_adjusted":17068.71094,"ret_adjusted_prices":0.00322,"ret_closing_prices":0.00322,"cumret_adjusted_prices":1.50286}
{"ticker":"^DJI","ref_date":"2014-09-11","price_open":17057.41016,"price_high":17057.41016,"price_low":16983.88086,"price_close":17049,"volume":63650000,"price_adjusted":17049,"ret_adjusted_prices":-0.00115,"ret_closing_prices":-0.00115,"cumret_adjusted_prices":1.50112}
{"ticker":"^DJI","ref_date":"2014-09-12","price_open":17044.05078,"price_high":17044.05078,"price_low":16937.66992,"price_close":16987.50977,"volume":82820000,"price_adjusted":16987.50977,"ret_adjusted_prices":-0.00361,"ret_closing_prices":-0.00361,"cumret_adjusted_prices":1.49571}
{"ticker":"^DJI","ref_date":"2014-09-15","price_open":16988.75977,"price_high":17051.84961,"price_low":16951.38086,"price_close":17031.14062,"volume":71740000,"price_adjusted":17031.14062,"ret_adjusted_prices":0.00257,"ret_closing_prices":0.00257,"cumret_adjusted_prices":1.49955}
{"ticker":"^DJI","ref_date":"2014-09-16","price_open":17027.16016,"price_high":17167.05078,"price_low":16985.55078,"price_close":17131.9707,"volume":73200000,"price_adjusted":17131.9707,"ret_adjusted_prices":0.00592,"ret_closing_prices":0.00592,"cumret_adjusted_prices":1.50843}
{"ticker":"^DJI","ref_date":"2014-09-17","price_open":17131.00977,"price_high":17221.10938,"price_low":17089.00977,"price_close":17156.84961,"volume":87810000,"price_adjusted":17156.84961,"ret_adjusted_prices":0.00145,"ret_closing_prices":0.00145,"cumret_adjusted_prices":1.51062}
{"ticker":"^DJI","ref_date":"2014-09-18","price_open":17163.73047,"price_high":17275.36914,"price_low":17163.73047,"price_close":17265.99023,"volume":85300000,"price_adjusted":17265.99023,"ret_adjusted_prices":0.00636,"ret_closing_prices":0.00636,"cumret_adjusted_prices":1.52023}
{"ticker":"^DJI","ref_date":"2014-09-19","price_open":17267.21094,"price_high":17350.64062,"price_low":17257.46094,"price_close":17279.74023,"volume":349620000,"price_adjusted":17279.74023,"ret_adjusted_prices":0.0008,"ret_closing_prices":0.0008,"cumret_adjusted_prices":1.52144}
{"ticker":"^DJI","ref_date":"2014-09-22","price_open":17271.71094,"price_high":17277.88086,"price_low":17159.35938,"price_close":17172.67969,"volume":74300000,"price_adjusted":17172.67969,"ret_adjusted_prices":-0.0062,"ret_closing_prices":-0.0062,"cumret_adjusted_prices":1.51201}
{"ticker":"^DJI","ref_date":"2014-09-23","price_open":17165.91016,"price_high":17171.88086,"price_low":17055.86914,"price_close":17055.86914,"volume":77090000,"price_adjusted":17055.86914,"ret_adjusted_prices":-0.0068,"ret_closing_prices":-0.0068,"cumret_adjusted_prices":1.50173}
{"ticker":"^DJI","ref_date":"2014-09-24","price_open":17056.64062,"price_high":17226.59961,"price_low":17033.92969,"price_close":17210.06055,"volume":80530000,"price_adjusted":17210.06055,"ret_adjusted_prices":0.00904,"ret_closing_prices":0.00904,"cumret_adjusted_prices":1.5153}
{"ticker":"^DJI","ref_date":"2014-09-25","price_open":17204.85938,"price_high":17204.85938,"price_low":16945.80078,"price_close":16945.80078,"volume":93520000,"price_adjusted":16945.80078,"ret_adjusted_prices":-0.01535,"ret_closing_prices":-0.01535,"cumret_adjusted_prices":1.49203}
{"ticker":"^DJI","ref_date":"2014-09-26","price_open":16948.61914,"price_high":17148.15039,"price_low":16948.10938,"price_close":17113.15039,"volume":74670000,"price_adjusted":17113.15039,"ret_adjusted_prices":0.00988,"ret_closing_prices":0.00988,"cumret_adjusted_prices":1.50677}
{"ticker":"^DJI","ref_date":"2014-09-29","price_open":17107.68945,"price_high":17107.68945,"price_low":16934.42969,"price_close":17071.2207,"volume":70220000,"price_adjusted":17071.2207,"ret_adjusted_prices":-0.00245,"ret_closing_prices":-0.00245,"cumret_adjusted_prices":1.50308}
{"ticker":"^DJI","ref_date":"2014-09-30","price_open":17070.44922,"price_high":17145.09961,"price_low":17017.10938,"price_close":17042.90039,"volume":102290000,"price_adjusted":17042.90039,"ret_adjusted_prices":-0.00166,"ret_closing_prices":-0.00166,"cumret_adjusted_prices":1.50058}
{"ticker":"^DJI","ref_date":"2014-10-01","price_open":17040.46094,"price_high":17041.16016,"price_low":16776.13086,"price_close":16804.71094,"volume":104240000,"price_adjusted":16804.71094,"ret_adjusted_prices":-0.01398,"ret_closing_prices":-0.01398,"cumret_adjusted_prices":1.47961}
{"ticker":"^DJI","ref_date":"2014-10-02","price_open":16808.26953,"price_high":16857.25,"price_low":16674.03906,"price_close":16801.05078,"volume":75490000,"price_adjusted":16801.05078,"ret_adjusted_prices":-0.00022,"ret_closing_prices":-0.00022,"cumret_adjusted_prices":1.47929}
{"ticker":"^DJI","ref_date":"2014-10-03","price_open":16802.19922,"price_high":17027.83984,"price_low":16802.19922,"price_close":17009.68945,"volume":87940000,"price_adjusted":17009.68945,"ret_adjusted_prices":0.01242,"ret_closing_prices":0.01242,"cumret_adjusted_prices":1.49766}
{"ticker":"^DJI","ref_date":"2014-10-06","price_open":17010.33984,"price_high":17099.39062,"price_low":16930.38086,"price_close":16991.91016,"volume":655450000,"price_adjusted":16991.91016,"ret_adjusted_prices":-0.00105,"ret_closing_prices":-0.00105,"cumret_adjusted_prices":1.49609}
{"ticker":"^DJI","ref_date":"2014-10-07","price_open":16988.25,"price_high":16988.25,"price_low":16715.78906,"price_close":16719.39062,"volume":79420000,"price_adjusted":16719.39062,"ret_adjusted_prices":-0.01604,"ret_closing_prices":-0.01604,"cumret_adjusted_prices":1.4721}
{"ticker":"^DJI","ref_date":"2014-10-08","price_open":16718.65039,"price_high":17006.91016,"price_low":16663.25977,"price_close":16994.2207,"volume":106930000,"price_adjusted":16994.2207,"ret_adjusted_prices":0.01644,"ret_closing_prices":0.01644,"cumret_adjusted_prices":1.4963}
{"ticker":"^DJI","ref_date":"2014-10-09","price_open":16989.36914,"price_high":16989.36914,"price_low":16649.03906,"price_close":16659.25,"volume":93210000,"price_adjusted":16659.25,"ret_adjusted_prices":-0.01971,"ret_closing_prices":-0.01971,"cumret_adjusted_prices":1.4668}
{"ticker":"^DJI","ref_date":"2014-10-10","price_open":16654.88086,"price_high":16757.59961,"price_low":16543.91016,"price_close":16544.09961,"volume":136370000,"price_adjusted":16544.09961,"ret_adjusted_prices":-0.00691,"ret_closing_prices":-0.00691,"cumret_adjusted_prices":1.45667}
{"ticker":"^DJI","ref_date":"2014-10-13","price_open":16535.42969,"price_high":16602.41016,"price_low":16310.46973,"price_close":16321.07031,"volume":107830000,"price_adjusted":16321.07031,"ret_adjusted_prices":-0.01348,"ret_closing_prices":-0.01348,"cumret_adjusted_prices":1.43703}
{"ticker":"^DJI","ref_date":"2014-10-14","price_open":16321.90039,"price_high":16463.66992,"price_low":16273.63965,"price_close":16315.19043,"volume":110410000,"price_adjusted":16315.19043,"ret_adjusted_prices":-0.00036,"ret_closing_prices":-0.00036,"cumret_adjusted_prices":1.43651}
{"ticker":"^DJI","ref_date":"2014-10-15","price_open":16313.2998,"price_high":16313.2998,"price_low":15855.12012,"price_close":16141.74023,"volume":160380000,"price_adjusted":16141.74023,"ret_adjusted_prices":-0.01063,"ret_closing_prices":-0.01063,"cumret_adjusted_prices":1.42124}
{"ticker":"^DJI","ref_date":"2014-10-16","price_open":16137.13965,"price_high":16211.12012,"price_low":15935.21973,"price_close":16117.24023,"volume":131670000,"price_adjusted":16117.24023,"ret_adjusted_prices":-0.00152,"ret_closing_prices":-0.00152,"cumret_adjusted_prices":1.41908}
{"ticker":"^DJI","ref_date":"2014-10-17","price_open":16118.38965,"price_high":16427.38086,"price_low":16118.38965,"price_close":16380.41016,"volume":137910000,"price_adjusted":16380.41016,"ret_adjusted_prices":0.01633,"ret_closing_prices":0.01633,"cumret_adjusted_prices":1.44225}
{"ticker":"^DJI","ref_date":"2014-10-20","price_open":16373.15039,"price_high":16401.63086,"price_low":16260.54004,"price_close":16399.66992,"volume":94320000,"price_adjusted":16399.66992,"ret_adjusted_prices":0.00118,"ret_closing_prices":0.00118,"cumret_adjusted_prices":1.44395}
{"ticker":"^DJI","ref_date":"2014-10-21","price_open":16406.0293,"price_high":16620.7793,"price_low":16405.76953,"price_close":16614.81055,"volume":105110000,"price_adjusted":16614.81055,"ret_adjusted_prices":0.01312,"ret_closing_prices":0.01312,"cumret_adjusted_prices":1.46289}
{"ticker":"^DJI","ref_date":"2014-10-22","price_open":16615.25977,"price_high":16653.89062,"price_low":16459.84961,"price_close":16461.32031,"volume":92050000,"price_adjusted":16461.32031,"ret_adjusted_prices":-0.00924,"ret_closing_prices":-0.00924,"cumret_adjusted_prices":1.44938}
{"ticker":"^DJI","ref_date":"2014-10-23","price_open":16468.07031,"price_high":16767.51953,"price_low":16468.07031,"price_close":16677.90039,"volume":99420000,"price_adjusted":16677.90039,"ret_adjusted_prices":0.01316,"ret_closing_prices":0.01316,"cumret_adjusted_prices":1.46845}
{"ticker":"^DJI","ref_date":"2014-10-24","price_open":16677.03906,"price_high":16811.71094,"price_low":16649.7207,"price_close":16805.41016,"volume":90400000,"price_adjusted":16805.41016,"ret_adjusted_prices":0.00765,"ret_closing_prices":0.00765,"cumret_adjusted_prices":1.47967}
{"ticker":"^DJI","ref_date":"2014-10-27","price_open":16796.09961,"price_high":16836.98047,"price_low":16729.83008,"price_close":16817.93945,"volume":72580000,"price_adjusted":16817.93945,"ret_adjusted_prices":0.00075,"ret_closing_prices":0.00075,"cumret_adjusted_prices":1.48078}
{"ticker":"^DJI","ref_date":"2014-10-28","price_open":16825.18945,"price_high":17006.44922,"price_low":16825.18945,"price_close":17005.75,"volume":83870000,"price_adjusted":17005.75,"ret_adjusted_prices":0.01117,"ret_closing_prices":0.01117,"cumret_adjusted_prices":1.49731}
{"ticker":"^DJI","ref_date":"2014-10-29","price_open":17005.07031,"price_high":17065.5,"price_low":16895.38086,"price_close":16974.31055,"volume":76450000,"price_adjusted":16974.31055,"ret_adjusted_prices":-0.00185,"ret_closing_prices":-0.00185,"cumret_adjusted_prices":1.49455}
{"ticker":"^DJI","ref_date":"2014-10-30","price_open":16968.14062,"price_high":17223.96094,"price_low":16920.75977,"price_close":17195.41992,"volume":80180000,"price_adjusted":17195.41992,"ret_adjusted_prices":0.01303,"ret_closing_prices":0.01303,"cumret_adjusted_prices":1.51401}
{"ticker":"^DJI","ref_date":"2014-10-31","price_open":17208.7793,"price_high":17395.53906,"price_low":17208.7793,"price_close":17390.51953,"volume":121610000,"price_adjusted":17390.51953,"ret_adjusted_prices":0.01135,"ret_closing_prices":0.01135,"cumret_adjusted_prices":1.53119}
{"ticker":"^DJI","ref_date":"2014-11-03","price_open":17390.90039,"price_high":17410.65039,"price_low":17339.84961,"price_close":17366.24023,"volume":80030000,"price_adjusted":17366.24023,"ret_adjusted_prices":-0.0014,"ret_closing_prices":-0.0014,"cumret_adjusted_prices":1.52905}
{"ticker":"^DJI","ref_date":"2014-11-04","price_open":17368.81055,"price_high":17397.23047,"price_low":17278.35938,"price_close":17383.83984,"volume":81390000,"price_adjusted":17383.83984,"ret_adjusted_prices":0.00101,"ret_closing_prices":0.00101,"cumret_adjusted_prices":1.5306}
{"ticker":"^DJI","ref_date":"2014-11-05","price_open":17385.75977,"price_high":17486.58984,"price_low":17385.75977,"price_close":17484.5293,"volume":76030000,"price_adjusted":17484.5293,"ret_adjusted_prices":0.00579,"ret_closing_prices":0.00579,"cumret_adjusted_prices":1.53947}
{"ticker":"^DJI","ref_date":"2014-11-06","price_open":17491.66016,"price_high":17560.31055,"price_low":17440.34961,"price_close":17554.4707,"volume":70670000,"price_adjusted":17554.4707,"ret_adjusted_prices":0.004,"ret_closing_prices":0.004,"cumret_adjusted_prices":1.54563}
{"ticker":"^DJI","ref_date":"2014-11-07","price_open":17558.58008,"price_high":17575.33008,"price_low":17493.36914,"price_close":17573.92969,"volume":82860000,"price_adjusted":17573.92969,"ret_adjusted_prices":0.00111,"ret_closing_prices":0.00111,"cumret_adjusted_prices":1.54734}
{"ticker":"^DJI","ref_date":"2014-11-10","price_open":17568.98047,"price_high":17621.86914,"price_low":17547.50977,"price_close":17613.74023,"volume":71430000,"price_adjusted":17613.74023,"ret_adjusted_prices":0.00227,"ret_closing_prices":0.00227,"cumret_adjusted_prices":1.55085}
{"ticker":"^DJI","ref_date":"2014-11-11","price_open":17615.64062,"price_high":17638.21094,"price_low":17584.93945,"price_close":17614.90039,"volume":52880000,"price_adjusted":17614.90039,"ret_adjusted_prices":0.00007,"ret_closing_prices":0.00007,"cumret_adjusted_prices":1.55095}
{"ticker":"^DJI","ref_date":"2014-11-12","price_open":17604.75,"price_high":17626.71094,"price_low":17536.16992,"price_close":17612.19922,"volume":75980000,"price_adjusted":17612.19922,"ret_adjusted_prices":-0.00015,"ret_closing_prices":-0.00015,"cumret_adjusted_prices":1.55071}
{"ticker":"^DJI","ref_date":"2014-11-13","price_open":17618.68945,"price_high":17705.48047,"price_low":17583.88086,"price_close":17652.78906,"volume":80540000,"price_adjusted":17652.78906,"ret_adjusted_prices":0.0023,"ret_closing_prices":0.0023,"cumret_adjusted_prices":1.55428}
{"ticker":"^DJI","ref_date":"2014-11-14","price_open":17653.10938,"price_high":17664.15039,"price_low":17613.19922,"price_close":17634.74023,"volume":72850000,"price_adjusted":17634.74023,"ret_adjusted_prices":-0.00102,"ret_closing_prices":-0.00102,"cumret_adjusted_prices":1.55269}
{"ticker":"^DJI","ref_date":"2014-11-17","price_open":17631.84961,"price_high":17675.07031,"price_low":17606.81055,"price_close":17647.75,"volume":70330000,"price_adjusted":17647.75,"ret_adjusted_prices":0.00074,"ret_closing_prices":0.00074,"cumret_adjusted_prices":1.55384}
{"ticker":"^DJI","ref_date":"2014-11-18","price_open":17643.08984,"price_high":17735.71094,"price_low":17642.0293,"price_close":17687.82031,"volume":87420000,"price_adjusted":17687.82031,"ret_adjusted_prices":0.00227,"ret_closing_prices":0.00227,"cumret_adjusted_prices":1.55737}
{"ticker":"^DJI","ref_date":"2014-11-19","price_open":17685.50977,"price_high":17712.25977,"price_low":17624.5,"price_close":17685.73047,"volume":73780000,"price_adjusted":17685.73047,"ret_adjusted_prices":-0.00012,"ret_closing_prices":-0.00012,"cumret_adjusted_prices":1.55718}
{"ticker":"^DJI","ref_date":"2014-11-20","price_open":17677.32031,"price_high":17720.43945,"price_low":17603.89062,"price_close":17719,"volume":77740000,"price_adjusted":17719,"ret_adjusted_prices":0.00188,"ret_closing_prices":0.00188,"cumret_adjusted_prices":1.56011}
{"ticker":"^DJI","ref_date":"2014-11-21","price_open":17721.01953,"price_high":17894.83008,"price_low":17721.01953,"price_close":17810.06055,"volume":140940000,"price_adjusted":17810.06055,"ret_adjusted_prices":0.00514,"ret_closing_prices":0.00514,"cumret_adjusted_prices":1.56813}
{"ticker":"^DJI","ref_date":"2014-11-24","price_open":17812.63086,"price_high":17855.26953,"price_low":17793.18945,"price_close":17817.90039,"volume":85510000,"price_adjusted":17817.90039,"ret_adjusted_prices":0.00044,"ret_closing_prices":0.00044,"cumret_adjusted_prices":1.56882}
{"ticker":"^DJI","ref_date":"2014-11-25","price_open":17819.05078,"price_high":17854.73047,"price_low":17790.89062,"price_close":17814.93945,"volume":88190000,"price_adjusted":17814.93945,"ret_adjusted_prices":-0.00017,"ret_closing_prices":-0.00017,"cumret_adjusted_prices":1.56856}
{"ticker":"^DJI","ref_date":"2014-11-26","price_open":17812.25,"price_high":17833.75977,"price_low":17791.16016,"price_close":17827.75,"volume":67450000,"price_adjusted":17827.75,"ret_adjusted_prices":0.00072,"ret_closing_prices":0.00072,"cumret_adjusted_prices":1.56969}
{"ticker":"^DJI","ref_date":"2014-11-28","price_open":17830.55078,"price_high":17893.41992,"price_low":17807.7793,"price_close":17828.24023,"volume":80470000,"price_adjusted":17828.24023,"ret_adjusted_prices":0.00003,"ret_closing_prices":0.00003,"cumret_adjusted_prices":1.56973}
{"ticker":"^DJI","ref_date":"2014-12-01","price_open":17827.26953,"price_high":17827.26953,"price_low":17726.55078,"price_close":17776.80078,"volume":86390000,"price_adjusted":17776.80078,"ret_adjusted_prices":-0.00289,"ret_closing_prices":-0.00289,"cumret_adjusted_prices":1.5652}
{"ticker":"^DJI","ref_date":"2014-12-02","price_open":17778.84961,"price_high":17897.05078,"price_low":17778.84961,"price_close":17879.55078,"volume":81970000,"price_adjusted":17879.55078,"ret_adjusted_prices":0.00578,"ret_closing_prices":0.00578,"cumret_adjusted_prices":1.57425}
{"ticker":"^DJI","ref_date":"2014-12-03","price_open":17880.90039,"price_high":17924.15039,"price_low":17855.58984,"price_close":17912.61914,"volume":99400000,"price_adjusted":17912.61914,"ret_adjusted_prices":0.00185,"ret_closing_prices":0.00185,"cumret_adjusted_prices":1.57716}
{"ticker":"^DJI","ref_date":"2014-12-04","price_open":17910.01953,"price_high":17937.96094,"price_low":17814.81055,"price_close":17900.09961,"volume":76270000,"price_adjusted":17900.09961,"ret_adjusted_prices":-0.0007,"ret_closing_prices":-0.0007,"cumret_adjusted_prices":1.57606}
{"ticker":"^DJI","ref_date":"2014-12-05","price_open":17903.05078,"price_high":17991.18945,"price_low":17903.05078,"price_close":17958.78906,"volume":79110000,"price_adjusted":17958.78906,"ret_adjusted_prices":0.00328,"ret_closing_prices":0.00328,"cumret_adjusted_prices":1.58123}
{"ticker":"^DJI","ref_date":"2014-12-08","price_open":17954.93945,"price_high":17960.56055,"price_low":17804.2793,"price_close":17852.48047,"volume":88680000,"price_adjusted":17852.48047,"ret_adjusted_prices":-0.00592,"ret_closing_prices":-0.00592,"cumret_adjusted_prices":1.57187}
{"ticker":"^DJI","ref_date":"2014-12-09","price_open":17847.36914,"price_high":17847.36914,"price_low":17629.57031,"price_close":17801.19922,"volume":100400000,"price_adjusted":17801.19922,"ret_adjusted_prices":-0.00287,"ret_closing_prices":-0.00287,"cumret_adjusted_prices":1.56735}
{"ticker":"^DJI","ref_date":"2014-12-10","price_open":17797.99023,"price_high":17797.99023,"price_low":17508.09961,"price_close":17533.15039,"volume":115100000,"price_adjusted":17533.15039,"ret_adjusted_prices":-0.01506,"ret_closing_prices":-0.01506,"cumret_adjusted_prices":1.54375}
{"ticker":"^DJI","ref_date":"2014-12-11","price_open":17534.30078,"price_high":17758.50977,"price_low":17534.30078,"price_close":17596.33984,"volume":90100000,"price_adjusted":17596.33984,"ret_adjusted_prices":0.0036,"ret_closing_prices":0.0036,"cumret_adjusted_prices":1.54931}
{"ticker":"^DJI","ref_date":"2014-12-12","price_open":17590.05078,"price_high":17590.05078,"price_low":17280.83008,"price_close":17280.83008,"volume":121950000,"price_adjusted":17280.83008,"ret_adjusted_prices":-0.01793,"ret_closing_prices":-0.01793,"cumret_adjusted_prices":1.52153}
{"ticker":"^DJI","ref_date":"2014-12-15","price_open":17285.74023,"price_high":17403.53906,"price_low":17115.2793,"price_close":17180.83984,"volume":114050000,"price_adjusted":17180.83984,"ret_adjusted_prices":-0.00579,"ret_closing_prices":-0.00579,"cumret_adjusted_prices":1.51273}
{"ticker":"^DJI","ref_date":"2014-12-16","price_open":17173.07031,"price_high":17427.43945,"price_low":17067.58984,"price_close":17068.86914,"volume":116640000,"price_adjusted":17068.86914,"ret_adjusted_prices":-0.00652,"ret_closing_prices":-0.00652,"cumret_adjusted_prices":1.50287}
{"ticker":"^DJI","ref_date":"2014-12-17","price_open":17069.16016,"price_high":17389.30078,"price_low":17069.16016,"price_close":17356.86914,"volume":118220000,"price_adjusted":17356.86914,"ret_adjusted_prices":0.01687,"ret_closing_prices":0.01687,"cumret_adjusted_prices":1.52823}
{"ticker":"^DJI","ref_date":"2014-12-18","price_open":17367.84961,"price_high":17778.40039,"price_low":17367.84961,"price_close":17778.15039,"volume":123940000,"price_adjusted":17778.15039,"ret_adjusted_prices":0.02427,"ret_closing_prices":0.02427,"cumret_adjusted_prices":1.56532}
{"ticker":"^DJI","ref_date":"2014-12-19","price_open":17778.01953,"price_high":17874.0293,"price_low":17746.55078,"price_close":17804.80078,"volume":343690000,"price_adjusted":17804.80078,"ret_adjusted_prices":0.0015,"ret_closing_prices":0.0015,"cumret_adjusted_prices":1.56767}
{"ticker":"^DJI","ref_date":"2014-12-22","price_open":17812.25,"price_high":17962.7793,"price_low":17812.25,"price_close":17959.43945,"volume":98460000,"price_adjusted":17959.43945,"ret_adjusted_prices":0.00869,"ret_closing_prices":0.00869,"cumret_adjusted_prices":1.58128}
{"ticker":"^DJI","ref_date":"2014-12-23","price_open":17971.50977,"price_high":18069.2207,"price_low":17970.16016,"price_close":18024.16992,"volume":82890000,"price_adjusted":18024.16992,"ret_adjusted_prices":0.0036,"ret_closing_prices":0.0036,"cumret_adjusted_prices":1.58698}
{"ticker":"^DJI","ref_date":"2014-12-24","price_open":18035.73047,"price_high":18086.24023,"price_low":18027.7793,"price_close":18030.21094,"volume":42870000,"price_adjusted":18030.21094,"ret_adjusted_prices":0.00034,"ret_closing_prices":0.00034,"cumret_adjusted_prices":1.58751}
{"ticker":"^DJI","ref_date":"2014-12-26","price_open":18038.30078,"price_high":18103.44922,"price_low":18038.30078,"price_close":18053.71094,"volume":52570000,"price_adjusted":18053.71094,"ret_adjusted_prices":0.0013,"ret_closing_prices":0.0013,"cumret_adjusted_prices":1.58958}
{"ticker":"^DJI","ref_date":"2014-12-29","price_open":18046.58008,"price_high":18073.03906,"price_low":18021.57031,"price_close":18038.23047,"volume":53870000,"price_adjusted":18038.23047,"ret_adjusted_prices":-0.00086,"ret_closing_prices":-0.00086,"cumret_adjusted_prices":1.58822}
{"ticker":"^DJI","ref_date":"2014-12-30","price_open":18035.01953,"price_high":18035.01953,"price_low":17959.69922,"price_close":17983.07031,"volume":47490000,"price_adjusted":17983.07031,"ret_adjusted_prices":-0.00306,"ret_closing_prices":-0.00306,"cumret_adjusted_prices":1.58336}
{"ticker":"^DJI","ref_date":"2014-12-31","price_open":17987.66016,"price_high":18043.2207,"price_low":17820.88086,"price_close":17823.07031,"volume":82840000,"price_adjusted":17823.07031,"ret_adjusted_prices":-0.0089,"ret_closing_prices":-0.0089,"cumret_adjusted_prices":1.56928}
{"ticker":"^DJI","ref_date":"2015-01-02","price_open":17823.07031,"price_high":17951.7793,"price_low":17731.30078,"price_close":17832.99023,"volume":76270000,"price_adjusted":17832.99023,"ret_adjusted_prices":0.00056,"ret_closing_prices":0.00056,"cumret_adjusted_prices":1.57015}
{"ticker":"^DJI","ref_date":"2015-01-05","price_open":17821.30078,"price_high":17821.30078,"price_low":17475.92969,"price_close":17501.65039,"volume":116160000,"price_adjusted":17501.65039,"ret_adjusted_prices":-0.01858,"ret_closing_prices":-0.01858,"cumret_adjusted_prices":1.54098}
{"ticker":"^DJI","ref_date":"2015-01-06","price_open":17504.17969,"price_high":17581.05078,"price_low":17262.36914,"price_close":17371.64062,"volume":101870000,"price_adjusted":17371.64062,"ret_adjusted_prices":-0.00743,"ret_closing_prices":-0.00743,"cumret_adjusted_prices":1.52953}
{"ticker":"^DJI","ref_date":"2015-01-07","price_open":17374.7793,"price_high":17597.08008,"price_low":17374.7793,"price_close":17584.51953,"volume":91030000,"price_adjusted":17584.51953,"ret_adjusted_prices":0.01225,"ret_closing_prices":0.01225,"cumret_adjusted_prices":1.54827}
{"ticker":"^DJI","ref_date":"2015-01-08","price_open":17591.9707,"price_high":17916.03906,"price_low":17591.9707,"price_close":17907.86914,"volume":114890000,"price_adjusted":17907.86914,"ret_adjusted_prices":0.01839,"ret_closing_prices":0.01839,"cumret_adjusted_prices":1.57674}
{"ticker":"^DJI","ref_date":"2015-01-09","price_open":17911.01953,"price_high":17915.32031,"price_low":17686.08984,"price_close":17737.36914,"volume":93390000,"price_adjusted":17737.36914,"ret_adjusted_prices":-0.00952,"ret_closing_prices":-0.00952,"cumret_adjusted_prices":1.56173}
{"ticker":"^DJI","ref_date":"2015-01-12","price_open":17742.05078,"price_high":17793.88086,"price_low":17571.58008,"price_close":17640.83984,"volume":92500000,"price_adjusted":17640.83984,"ret_adjusted_prices":-0.00544,"ret_closing_prices":-0.00544,"cumret_adjusted_prices":1.55323}
{"ticker":"^DJI","ref_date":"2015-01-13","price_open":17645.01953,"price_high":17923.00977,"price_low":17498.23047,"price_close":17613.67969,"volume":99360000,"price_adjusted":17613.67969,"ret_adjusted_prices":-0.00154,"ret_closing_prices":-0.00154,"cumret_adjusted_prices":1.55084}
{"ticker":"^DJI","ref_date":"2015-01-14","price_open":17609.06055,"price_high":17609.06055,"price_low":17264.90039,"price_close":17427.08984,"volume":109180000,"price_adjusted":17427.08984,"ret_adjusted_prices":-0.01059,"ret_closing_prices":-0.01059,"cumret_adjusted_prices":1.53441}
{"ticker":"^DJI","ref_date":"2015-01-15","price_open":17436.30078,"price_high":17517.41016,"price_low":17298.03906,"price_close":17320.71094,"volume":94520000,"price_adjusted":17320.71094,"ret_adjusted_prices":-0.0061,"ret_closing_prices":-0.0061,"cumret_adjusted_prices":1.52504}
{"ticker":"^DJI","ref_date":"2015-01-16","price_open":17320,"price_high":17528.36914,"price_low":17243.55078,"price_close":17511.57031,"volume":140480000,"price_adjusted":17511.57031,"ret_adjusted_prices":0.01102,"ret_closing_prices":0.01102,"cumret_adjusted_prices":1.54185}
{"ticker":"^DJI","ref_date":"2015-01-20","price_open":17516.96094,"price_high":17588.69922,"price_low":17346.73047,"price_close":17515.23047,"volume":119600000,"price_adjusted":17515.23047,"ret_adjusted_prices":0.00021,"ret_closing_prices":0.00021,"cumret_adjusted_prices":1.54217}
{"ticker":"^DJI","ref_date":"2015-01-21","price_open":17509.96094,"price_high":17599.58008,"price_low":17396.03906,"price_close":17554.2793,"volume":95530000,"price_adjusted":17554.2793,"ret_adjusted_prices":0.00223,"ret_closing_prices":0.00223,"cumret_adjusted_prices":1.54561}
{"ticker":"^DJI","ref_date":"2015-01-22","price_open":17557.28906,"price_high":17840.89062,"price_low":17482.53906,"price_close":17813.98047,"volume":111980000,"price_adjusted":17813.98047,"ret_adjusted_prices":0.01479,"ret_closing_prices":0.01479,"cumret_adjusted_prices":1.56848}
{"ticker":"^DJI","ref_date":"2015-01-23","price_open":17812.5,"price_high":17812.5,"price_low":17667.5293,"price_close":17672.59961,"volume":97110000,"price_adjusted":17672.59961,"ret_adjusted_prices":-0.00794,"ret_closing_prices":-0.00794,"cumret_adjusted_prices":1.55603}
{"ticker":"^DJI","ref_date":"2015-01-26","price_open":17668.10938,"price_high":17696.35938,"price_low":17567.59961,"price_close":17678.69922,"volume":87220000,"price_adjusted":17678.69922,"ret_adjusted_prices":0.00035,"ret_closing_prices":0.00035,"cumret_adjusted_prices":1.55656}
{"ticker":"^DJI","ref_date":"2015-01-27","price_open":17638.5293,"price_high":17638.5293,"price_low":17288.31055,"price_close":17387.21094,"volume":135940000,"price_adjusted":17387.21094,"ret_adjusted_prices":-0.01649,"ret_closing_prices":-0.01649,"cumret_adjusted_prices":1.5309}
{"ticker":"^DJI","ref_date":"2015-01-28","price_open":17402.91016,"price_high":17484.41016,"price_low":17189,"price_close":17191.36914,"volume":115980000,"price_adjusted":17191.36914,"ret_adjusted_prices":-0.01126,"ret_closing_prices":-0.01126,"cumret_adjusted_prices":1.51366}
{"ticker":"^DJI","ref_date":"2015-01-29","price_open":17195.28906,"price_high":17433.13086,"price_low":17136.30078,"price_close":17416.84961,"volume":111690000,"price_adjusted":17416.84961,"ret_adjusted_prices":0.01312,"ret_closing_prices":0.01312,"cumret_adjusted_prices":1.53351}
{"ticker":"^DJI","ref_date":"2015-01-30","price_open":17416.84961,"price_high":17419.90039,"price_low":17156.82031,"price_close":17164.94922,"volume":168560000,"price_adjusted":17164.94922,"ret_adjusted_prices":-0.01446,"ret_closing_prices":-0.01446,"cumret_adjusted_prices":1.51133}
{"ticker":"^DJI","ref_date":"2015-02-02","price_open":17169.99023,"price_high":17367.67969,"price_low":17037.75977,"price_close":17361.03906,"volume":108090000,"price_adjusted":17361.03906,"ret_adjusted_prices":0.01142,"ret_closing_prices":0.01142,"cumret_adjusted_prices":1.5286}
{"ticker":"^DJI","ref_date":"2015-02-03","price_open":17369.9707,"price_high":17670.75977,"price_low":17369.9707,"price_close":17666.40039,"volume":112860000,"price_adjusted":17666.40039,"ret_adjusted_prices":0.01759,"ret_closing_prices":0.01759,"cumret_adjusted_prices":1.55548}
{"ticker":"^DJI","ref_date":"2015-02-04","price_open":17664.99023,"price_high":17782.2207,"price_low":17603.21094,"price_close":17673.01953,"volume":102560000,"price_adjusted":17673.01953,"ret_adjusted_prices":0.00037,"ret_closing_prices":0.00037,"cumret_adjusted_prices":1.55606}
{"ticker":"^DJI","ref_date":"2015-02-05","price_open":17677.25977,"price_high":17889.58008,"price_low":17677.25977,"price_close":17884.88086,"volume":79890000,"price_adjusted":17884.88086,"ret_adjusted_prices":0.01199,"ret_closing_prices":0.01199,"cumret_adjusted_prices":1.57472}
{"ticker":"^DJI","ref_date":"2015-02-06","price_open":17881.53906,"price_high":17951.08984,"price_low":17764.40039,"price_close":17824.28906,"volume":93610000,"price_adjusted":17824.28906,"ret_adjusted_prices":-0.00339,"ret_closing_prices":-0.00339,"cumret_adjusted_prices":1.56938}
{"ticker":"^DJI","ref_date":"2015-02-09","price_open":17821.49023,"price_high":17821.49023,"price_low":17685.32031,"price_close":17729.21094,"volume":81590000,"price_adjusted":17729.21094,"ret_adjusted_prices":-0.00533,"ret_closing_prices":-0.00533,"cumret_adjusted_prices":1.56101}
{"ticker":"^DJI","ref_date":"2015-02-10","price_open":17736.15039,"price_high":17890.33984,"price_low":17729.24023,"price_close":17868.75977,"volume":89930000,"price_adjusted":17868.75977,"ret_adjusted_prices":0.00787,"ret_closing_prices":0.00787,"cumret_adjusted_prices":1.5733}
{"ticker":"^DJI","ref_date":"2015-02-11","price_open":17867.85938,"price_high":17897.21094,"price_low":17759.65039,"price_close":17862.14062,"volume":89890000,"price_adjusted":17862.14062,"ret_adjusted_prices":-0.00037,"ret_closing_prices":-0.00037,"cumret_adjusted_prices":1.57272}
{"ticker":"^DJI","ref_date":"2015-02-12","price_open":17862.14062,"price_high":17975.65039,"price_low":17862.14062,"price_close":17972.38086,"volume":117160000,"price_adjusted":17972.38086,"ret_adjusted_prices":0.00617,"ret_closing_prices":0.00617,"cumret_adjusted_prices":1.58242}
{"ticker":"^DJI","ref_date":"2015-02-13","price_open":17968.65039,"price_high":18037.41016,"price_low":17961.75977,"price_close":18019.34961,"volume":85230000,"price_adjusted":18019.34961,"ret_adjusted_prices":0.00261,"ret_closing_prices":0.00261,"cumret_adjusted_prices":1.58656}
{"ticker":"^DJI","ref_date":"2015-02-17","price_open":18019.80078,"price_high":18052.00977,"price_low":17951.41016,"price_close":18047.58008,"volume":98760000,"price_adjusted":18047.58008,"ret_adjusted_prices":0.00157,"ret_closing_prices":0.00157,"cumret_adjusted_prices":1.58904}
{"ticker":"^DJI","ref_date":"2015-02-18","price_open":18045.7207,"price_high":18048.69922,"price_low":17982.19922,"price_close":18029.84961,"volume":75090000,"price_adjusted":18029.84961,"ret_adjusted_prices":-0.00098,"ret_closing_prices":-0.00098,"cumret_adjusted_prices":1.58748}
{"ticker":"^DJI","ref_date":"2015-02-19","price_open":18028.66992,"price_high":18028.66992,"price_low":17924.59961,"price_close":17985.76953,"volume":79130000,"price_adjusted":17985.76953,"ret_adjusted_prices":-0.00244,"ret_closing_prices":-0.00244,"cumret_adjusted_prices":1.5836}
{"ticker":"^DJI","ref_date":"2015-02-20","price_open":17985.76953,"price_high":18144.28906,"price_low":17878.36914,"price_close":18140.43945,"volume":111390000,"price_adjusted":18140.43945,"ret_adjusted_prices":0.0086,"ret_closing_prices":0.0086,"cumret_adjusted_prices":1.59722}
{"ticker":"^DJI","ref_date":"2015-02-23","price_open":18140.75977,"price_high":18141.21094,"price_low":18054.83984,"price_close":18116.83984,"volume":83670000,"price_adjusted":18116.83984,"ret_adjusted_prices":-0.0013,"ret_closing_prices":-0.0013,"cumret_adjusted_prices":1.59514}
{"ticker":"^DJI","ref_date":"2015-02-24","price_open":18112.57031,"price_high":18231.08984,"price_low":18098.73047,"price_close":18209.18945,"volume":79310000,"price_adjusted":18209.18945,"ret_adjusted_prices":0.0051,"ret_closing_prices":0.0051,"cumret_adjusted_prices":1.60327}
{"ticker":"^DJI","ref_date":"2015-02-25","price_open":18208.66992,"price_high":18244.38086,"price_low":18182.75977,"price_close":18224.57031,"volume":80480000,"price_adjusted":18224.57031,"ret_adjusted_prices":0.00084,"ret_closing_prices":0.00084,"cumret_adjusted_prices":1.60463}
{"ticker":"^DJI","ref_date":"2015-02-26","price_open":18224.41016,"price_high":18239.42969,"price_low":18157.07031,"price_close":18214.41992,"volume":81500000,"price_adjusted":18214.41992,"ret_adjusted_prices":-0.00056,"ret_closing_prices":-0.00056,"cumret_adjusted_prices":1.60373}
{"ticker":"^DJI","ref_date":"2015-02-27","price_open":18213.25977,"price_high":18213.25977,"price_low":18132.38086,"price_close":18132.69922,"volume":101110000,"price_adjusted":18132.69922,"ret_adjusted_prices":-0.00449,"ret_closing_prices":-0.00449,"cumret_adjusted_prices":1.59654}
{"ticker":"^DJI","ref_date":"2015-03-02","price_open":18134.05078,"price_high":18288.63086,"price_low":18122.58984,"price_close":18288.63086,"volume":89790000,"price_adjusted":18288.63086,"ret_adjusted_prices":0.0086,"ret_closing_prices":0.0086,"cumret_adjusted_prices":1.61027}
{"ticker":"^DJI","ref_date":"2015-03-03","price_open":18281.94922,"price_high":18281.94922,"price_low":18136.88086,"price_close":18203.36914,"volume":83830000,"price_adjusted":18203.36914,"ret_adjusted_prices":-0.00466,"ret_closing_prices":-0.00466,"cumret_adjusted_prices":1.60276}
{"ticker":"^DJI","ref_date":"2015-03-04","price_open":18203.36914,"price_high":18203.36914,"price_low":18029.5,"price_close":18096.90039,"volume":80900000,"price_adjusted":18096.90039,"ret_adjusted_prices":-0.00585,"ret_closing_prices":-0.00585,"cumret_adjusted_prices":1.59339}
{"ticker":"^DJI","ref_date":"2015-03-05","price_open":18096.90039,"price_high":18160.34961,"price_low":18087.65039,"price_close":18135.7207,"volume":75840000,"price_adjusted":18135.7207,"ret_adjusted_prices":0.00215,"ret_closing_prices":0.00215,"cumret_adjusted_prices":1.5968}
{"ticker":"^DJI","ref_date":"2015-03-06","price_open":18135.7207,"price_high":18135.7207,"price_low":17825.15039,"price_close":17856.7793,"volume":113350000,"price_adjusted":17856.7793,"ret_adjusted_prices":-0.01538,"ret_closing_prices":-0.01538,"cumret_adjusted_prices":1.57224}
{"ticker":"^DJI","ref_date":"2015-03-09","price_open":17856.56055,"price_high":18031.03906,"price_low":17856.56055,"price_close":17995.7207,"volume":85820000,"price_adjusted":17995.7207,"ret_adjusted_prices":0.00778,"ret_closing_prices":0.00778,"cumret_adjusted_prices":1.58448}
{"ticker":"^DJI","ref_date":"2015-03-10","price_open":17989.56055,"price_high":17989.56055,"price_low":17662.93945,"price_close":17662.93945,"volume":120450000,"price_adjusted":17662.93945,"ret_adjusted_prices":-0.01849,"ret_closing_prices":-0.01849,"cumret_adjusted_prices":1.55518}
{"ticker":"^DJI","ref_date":"2015-03-11","price_open":17662.93945,"price_high":17731.7793,"price_low":17627,"price_close":17635.39062,"volume":102120000,"price_adjusted":17635.39062,"ret_adjusted_prices":-0.00156,"ret_closing_prices":-0.00156,"cumret_adjusted_prices":1.55275}
{"ticker":"^DJI","ref_date":"2015-03-12","price_open":17626.83984,"price_high":17900.09961,"price_low":17620.49023,"price_close":17895.2207,"volume":111550000,"price_adjusted":17895.2207,"ret_adjusted_prices":0.01473,"ret_closing_prices":0.01473,"cumret_adjusted_prices":1.57563}
{"ticker":"^DJI","ref_date":"2015-03-13","price_open":17889.05078,"price_high":17889.05078,"price_low":17629.89062,"price_close":17749.31055,"volume":113620000,"price_adjusted":17749.31055,"ret_adjusted_prices":-0.00815,"ret_closing_prices":-0.00815,"cumret_adjusted_prices":1.56278}
{"ticker":"^DJI","ref_date":"2015-03-16","price_open":17751.24023,"price_high":17988.5,"price_low":17751.24023,"price_close":17977.41992,"volume":101760000,"price_adjusted":17977.41992,"ret_adjusted_prices":0.01285,"ret_closing_prices":0.01285,"cumret_adjusted_prices":1.58287}
{"ticker":"^DJI","ref_date":"2015-03-17","price_open":17972.2207,"price_high":17972.2207,"price_low":17785.78906,"price_close":17849.08008,"volume":82560000,"price_adjusted":17849.08008,"ret_adjusted_prices":-0.00714,"ret_closing_prices":-0.00714,"cumret_adjusted_prices":1.57157}
{"ticker":"^DJI","ref_date":"2015-03-18","price_open":17846.80078,"price_high":18097.11914,"price_low":17697.51953,"price_close":18076.18945,"volume":130950000,"price_adjusted":18076.18945,"ret_adjusted_prices":0.01272,"ret_closing_prices":0.01272,"cumret_adjusted_prices":1.59156}
{"ticker":"^DJI","ref_date":"2015-03-19","price_open":18072.58008,"price_high":18072.99023,"price_low":17934.24023,"price_close":17959.0293,"volume":107820000,"price_adjusted":17959.0293,"ret_adjusted_prices":-0.00648,"ret_closing_prices":-0.00648,"cumret_adjusted_prices":1.58125}
{"ticker":"^DJI","ref_date":"2015-03-20","price_open":17961.13086,"price_high":18197.28906,"price_low":17961.13086,"price_close":18127.65039,"volume":333870000,"price_adjusted":18127.65039,"ret_adjusted_prices":0.00939,"ret_closing_prices":0.00939,"cumret_adjusted_prices":1.59609}
{"ticker":"^DJI","ref_date":"2015-03-23","price_open":18136.73047,"price_high":18205.92969,"price_low":18116.03906,"price_close":18116.03906,"volume":98030000,"price_adjusted":18116.03906,"ret_adjusted_prices":-0.00064,"ret_closing_prices":-0.00064,"cumret_adjusted_prices":1.59507}
{"ticker":"^DJI","ref_date":"2015-03-24","price_open":18110.86914,"price_high":18149.24023,"price_low":18010.43945,"price_close":18011.14062,"volume":87190000,"price_adjusted":18011.14062,"ret_adjusted_prices":-0.00579,"ret_closing_prices":-0.00579,"cumret_adjusted_prices":1.58584}
{"ticker":"^DJI","ref_date":"2015-03-25","price_open":18012.60938,"price_high":18041.9707,"price_low":17718.53906,"price_close":17718.53906,"volume":106560000,"price_adjusted":17718.53906,"ret_adjusted_prices":-0.01625,"ret_closing_prices":-0.01625,"cumret_adjusted_prices":1.56007}
{"ticker":"^DJI","ref_date":"2015-03-26","price_open":17716.26953,"price_high":17759.50977,"price_low":17579.26953,"price_close":17678.23047,"volume":117740000,"price_adjusted":17678.23047,"ret_adjusted_prices":-0.00227,"ret_closing_prices":-0.00227,"cumret_adjusted_prices":1.55652}
{"ticker":"^DJI","ref_date":"2015-03-27","price_open":17673.63086,"price_high":17729.14062,"price_low":17630.49023,"price_close":17712.66016,"volume":103220000,"price_adjusted":17712.66016,"ret_adjusted_prices":0.00195,"ret_closing_prices":0.00195,"cumret_adjusted_prices":1.55955}
{"ticker":"^DJI","ref_date":"2015-03-30","price_open":17727.48047,"price_high":18008.64062,"price_low":17727.48047,"price_close":17976.31055,"volume":104040000,"price_adjusted":17976.31055,"ret_adjusted_prices":0.01488,"ret_closing_prices":0.01488,"cumret_adjusted_prices":1.58277}
{"ticker":"^DJI","ref_date":"2015-03-31","price_open":17965.36914,"price_high":17965.36914,"price_low":17773.01953,"price_close":17776.11914,"volume":119470000,"price_adjusted":17776.11914,"ret_adjusted_prices":-0.01114,"ret_closing_prices":-0.01114,"cumret_adjusted_prices":1.56514}
{"ticker":"^DJI","ref_date":"2015-04-01","price_open":17778.51953,"price_high":17778.51953,"price_low":17585.00977,"price_close":17698.17969,"volume":103360000,"price_adjusted":17698.17969,"ret_adjusted_prices":-0.00438,"ret_closing_prices":-0.00438,"cumret_adjusted_prices":1.55828}
{"ticker":"^DJI","ref_date":"2015-04-02","price_open":17699.51953,"price_high":17815.0293,"price_low":17673.49023,"price_close":17763.24023,"volume":87370000,"price_adjusted":17763.24023,"ret_adjusted_prices":0.00368,"ret_closing_prices":0.00368,"cumret_adjusted_prices":1.56401}
{"ticker":"^DJI","ref_date":"2015-04-06","price_open":17755.5,"price_high":17941.78906,"price_low":17646.80078,"price_close":17880.84961,"volume":100850000,"price_adjusted":17880.84961,"ret_adjusted_prices":0.00662,"ret_closing_prices":0.00662,"cumret_adjusted_prices":1.57436}
{"ticker":"^DJI","ref_date":"2015-04-07","price_open":17884.32031,"price_high":17983.11914,"price_low":17871.21094,"price_close":17875.41992,"volume":72150000,"price_adjusted":17875.41992,"ret_adjusted_prices":-0.0003,"ret_closing_prices":-0.0003,"cumret_adjusted_prices":1.57389}
{"ticker":"^DJI","ref_date":"2015-04-08","price_open":17877.61914,"price_high":17976.19922,"price_low":17822.23047,"price_close":17902.50977,"volume":76820000,"price_adjusted":17902.50977,"ret_adjusted_prices":0.00152,"ret_closing_prices":0.00152,"cumret_adjusted_prices":1.57627}
{"ticker":"^DJI","ref_date":"2015-04-09","price_open":17902.50977,"price_high":17984.2207,"price_low":17823.09961,"price_close":17958.73047,"volume":86740000,"price_adjusted":17958.73047,"ret_adjusted_prices":0.00314,"ret_closing_prices":0.00314,"cumret_adjusted_prices":1.58122}
{"ticker":"^DJI","ref_date":"2015-04-10","price_open":17956.73047,"price_high":18066.75977,"price_low":17945.55078,"price_close":18057.65039,"volume":116410000,"price_adjusted":18057.65039,"ret_adjusted_prices":0.00551,"ret_closing_prices":0.00551,"cumret_adjusted_prices":1.58993}
{"ticker":"^DJI","ref_date":"2015-04-13","price_open":18052.32031,"price_high":18107.57031,"price_low":17974.81055,"price_close":17977.03906,"volume":120090000,"price_adjusted":17977.03906,"ret_adjusted_prices":-0.00446,"ret_closing_prices":-0.00446,"cumret_adjusted_prices":1.58283}
{"ticker":"^DJI","ref_date":"2015-04-14","price_open":17979.10938,"price_high":18075.59961,"price_low":17905.48047,"price_close":18036.69922,"volume":82830000,"price_adjusted":18036.69922,"ret_adjusted_prices":0.00332,"ret_closing_prices":0.00332,"cumret_adjusted_prices":1.58809}
{"ticker":"^DJI","ref_date":"2015-04-15","price_open":18045.71094,"price_high":18160.51953,"price_low":18045.71094,"price_close":18112.60938,"volume":113610000,"price_adjusted":18112.60938,"ret_adjusted_prices":0.00421,"ret_closing_prices":0.00421,"cumret_adjusted_prices":1.59477}
{"ticker":"^DJI","ref_date":"2015-04-16","price_open":18106.26953,"price_high":18169.25977,"price_low":18063.85938,"price_close":18105.76953,"volume":89520000,"price_adjusted":18105.76953,"ret_adjusted_prices":-0.00038,"ret_closing_prices":-0.00038,"cumret_adjusted_prices":1.59417}
{"ticker":"^DJI","ref_date":"2015-04-17","price_open":18102.56055,"price_high":18102.56055,"price_low":17748.5293,"price_close":17826.30078,"volume":138860000,"price_adjusted":17826.30078,"ret_adjusted_prices":-0.01544,"ret_closing_prices":-0.01544,"cumret_adjusted_prices":1.56956}
{"ticker":"^DJI","ref_date":"2015-04-20","price_open":17841.17969,"price_high":18092.2207,"price_low":17841.17969,"price_close":18034.92969,"volume":103160000,"price_adjusted":18034.92969,"ret_adjusted_prices":0.0117,"ret_closing_prices":0.0117,"cumret_adjusted_prices":1.58793}
{"ticker":"^DJI","ref_date":"2015-04-21","price_open":18034.23047,"price_high":18109.69922,"price_low":17929.63086,"price_close":17949.58984,"volume":95180000,"price_adjusted":17949.58984,"ret_adjusted_prices":-0.00473,"ret_closing_prices":-0.00473,"cumret_adjusted_prices":1.58042}
{"ticker":"^DJI","ref_date":"2015-04-22","price_open":17950.82031,"price_high":18056.01953,"price_low":17887.75977,"price_close":18038.26953,"volume":91260000,"price_adjusted":18038.26953,"ret_adjusted_prices":0.00494,"ret_closing_prices":0.00494,"cumret_adjusted_prices":1.58822}
{"ticker":"^DJI","ref_date":"2015-04-23","price_open":18031.90039,"price_high":18133.0293,"price_low":17966.76953,"price_close":18058.68945,"volume":100240000,"price_adjusted":18058.68945,"ret_adjusted_prices":0.00113,"ret_closing_prices":0.00113,"cumret_adjusted_prices":1.59002}
{"ticker":"^DJI","ref_date":"2015-04-24","price_open":18056.41992,"price_high":18108.86914,"price_low":18009.08008,"price_close":18080.14062,"volume":119130000,"price_adjusted":18080.14062,"ret_adjusted_prices":0.00119,"ret_closing_prices":0.00119,"cumret_adjusted_prices":1.59191}
{"ticker":"^DJI","ref_date":"2015-04-27","price_open":18097.89062,"price_high":18175.56055,"price_low":18024.66016,"price_close":18037.9707,"volume":121110000,"price_adjusted":18037.9707,"ret_adjusted_prices":-0.00233,"ret_closing_prices":-0.00233,"cumret_adjusted_prices":1.5882}
{"ticker":"^DJI","ref_date":"2015-04-28","price_open":18035.90039,"price_high":18119.65039,"price_low":17917.35938,"price_close":18110.14062,"volume":124930000,"price_adjusted":18110.14062,"ret_adjusted_prices":0.004,"ret_closing_prices":0.004,"cumret_adjusted_prices":1.59455}
{"ticker":"^DJI","ref_date":"2015-04-29","price_open":18093.68945,"price_high":18096.46094,"price_low":17953.68945,"price_close":18035.5293,"volume":102080000,"price_adjusted":18035.5293,"ret_adjusted_prices":-0.00412,"ret_closing_prices":-0.00412,"cumret_adjusted_prices":1.58798}
{"ticker":"^DJI","ref_date":"2015-04-30","price_open":18033.33008,"price_high":18033.33008,"price_low":17774.89062,"price_close":17840.51953,"volume":129180000,"price_adjusted":17840.51953,"ret_adjusted_prices":-0.01081,"ret_closing_prices":-0.01081,"cumret_adjusted_prices":1.57081}
{"ticker":"^DJI","ref_date":"2015-05-01","price_open":17859.26953,"price_high":18028.89062,"price_low":17859.26953,"price_close":18024.06055,"volume":91700000,"price_adjusted":18024.06055,"ret_adjusted_prices":0.01029,"ret_closing_prices":0.01029,"cumret_adjusted_prices":1.58697}
{"ticker":"^DJI","ref_date":"2015-05-04","price_open":18026.01953,"price_high":18133.75977,"price_low":18026.01953,"price_close":18070.40039,"volume":86010000,"price_adjusted":18070.40039,"ret_adjusted_prices":0.00257,"ret_closing_prices":0.00257,"cumret_adjusted_prices":1.59105}
{"ticker":"^DJI","ref_date":"2015-05-05","price_open":18062.5293,"price_high":18086.00977,"price_low":17905.71094,"price_close":17928.19922,"volume":95340000,"price_adjusted":17928.19922,"ret_adjusted_prices":-0.00787,"ret_closing_prices":-0.00787,"cumret_adjusted_prices":1.57853}
{"ticker":"^DJI","ref_date":"2015-05-06","price_open":17934.81055,"price_high":18019.75,"price_low":17733.11914,"price_close":17841.98047,"volume":100430000,"price_adjusted":17841.98047,"ret_adjusted_prices":-0.00481,"ret_closing_prices":-0.00481,"cumret_adjusted_prices":1.57094}
{"ticker":"^DJI","ref_date":"2015-05-07","price_open":17840.25,"price_high":17973.07031,"price_low":17796.93945,"price_close":17924.06055,"volume":80920000,"price_adjusted":17924.06055,"ret_adjusted_prices":0.0046,"ret_closing_prices":0.0046,"cumret_adjusted_prices":1.57817}
{"ticker":"^DJI","ref_date":"2015-05-08","price_open":17933.64062,"price_high":18205.23047,"price_low":17933.64062,"price_close":18191.10938,"volume":94960000,"price_adjusted":18191.10938,"ret_adjusted_prices":0.0149,"ret_closing_prices":0.0149,"cumret_adjusted_prices":1.60168}
{"ticker":"^DJI","ref_date":"2015-05-11","price_open":18187.7793,"price_high":18199.94922,"price_low":18089.10938,"price_close":18105.16992,"volume":86050000,"price_adjusted":18105.16992,"ret_adjusted_prices":-0.00472,"ret_closing_prices":-0.00472,"cumret_adjusted_prices":1.59411}
{"ticker":"^DJI","ref_date":"2015-05-12","price_open":18096.16016,"price_high":18119.17969,"price_low":17924.80078,"price_close":18068.23047,"volume":89270000,"price_adjusted":18068.23047,"ret_adjusted_prices":-0.00204,"ret_closing_prices":-0.00204,"cumret_adjusted_prices":1.59086}
{"ticker":"^DJI","ref_date":"2015-05-13","price_open":18070.36914,"price_high":18132.78906,"price_low":18039.19922,"price_close":18060.49023,"volume":85180000,"price_adjusted":18060.49023,"ret_adjusted_prices":-0.00043,"ret_closing_prices":-0.00043,"cumret_adjusted_prices":1.59018}
{"ticker":"^DJI","ref_date":"2015-05-14","price_open":18062.49023,"price_high":18255.21094,"price_low":18062.49023,"price_close":18252.24023,"volume":91580000,"price_adjusted":18252.24023,"ret_adjusted_prices":0.01062,"ret_closing_prices":0.01062,"cumret_adjusted_prices":1.60706}
{"ticker":"^DJI","ref_date":"2015-05-15","price_open":18251.9707,"price_high":18272.7207,"price_low":18215.07031,"price_close":18272.56055,"volume":108220000,"price_adjusted":18272.56055,"ret_adjusted_prices":0.00111,"ret_closing_prices":0.00111,"cumret_adjusted_prices":1.60885}
{"ticker":"^DJI","ref_date":"2015-05-18","price_open":18267.25,"price_high":18325.53906,"price_low":18244.25977,"price_close":18298.88086,"volume":79080000,"price_adjusted":18298.88086,"ret_adjusted_prices":0.00144,"ret_closing_prices":0.00144,"cumret_adjusted_prices":1.61117}
{"ticker":"^DJI","ref_date":"2015-05-19","price_open":18300.48047,"price_high":18351.35938,"price_low":18261.34961,"price_close":18312.39062,"volume":87200000,"price_adjusted":18312.39062,"ret_adjusted_prices":0.00074,"ret_closing_prices":0.00074,"cumret_adjusted_prices":1.61236}
{"ticker":"^DJI","ref_date":"2015-05-20","price_open":18315.06055,"price_high":18350.13086,"price_low":18272.56055,"price_close":18285.40039,"volume":80190000,"price_adjusted":18285.40039,"ret_adjusted_prices":-0.00147,"ret_closing_prices":-0.00147,"cumret_adjusted_prices":1.60998}
{"ticker":"^DJI","ref_date":"2015-05-21","price_open":18285.86914,"price_high":18314.89062,"price_low":18249.90039,"price_close":18285.74023,"volume":84270000,"price_adjusted":18285.74023,"ret_adjusted_prices":0.00002,"ret_closing_prices":0.00002,"cumret_adjusted_prices":1.61001}
{"ticker":"^DJI","ref_date":"2015-05-22","price_open":18286.86914,"price_high":18286.86914,"price_low":18217.14062,"price_close":18232.01953,"volume":78890000,"price_adjusted":18232.01953,"ret_adjusted_prices":-0.00294,"ret_closing_prices":-0.00294,"cumret_adjusted_prices":1.60528}
{"ticker":"^DJI","ref_date":"2015-05-26","price_open":18229.75,"price_high":18229.75,"price_low":17990.01953,"price_close":18041.53906,"volume":109440000,"price_adjusted":18041.53906,"ret_adjusted_prices":-0.01045,"ret_closing_prices":-0.01045,"cumret_adjusted_prices":1.58851}
{"ticker":"^DJI","ref_date":"2015-05-27","price_open":18045.08008,"price_high":18190.34961,"price_low":18045.08008,"price_close":18162.99023,"volume":96400000,"price_adjusted":18162.99023,"ret_adjusted_prices":0.00673,"ret_closing_prices":0.00673,"cumret_adjusted_prices":1.59921}
{"ticker":"^DJI","ref_date":"2015-05-28","price_open":18154.14062,"price_high":18154.14062,"price_low":18066.40039,"price_close":18126.11914,"volume":67510000,"price_adjusted":18126.11914,"ret_adjusted_prices":-0.00203,"ret_closing_prices":-0.00203,"cumret_adjusted_prices":1.59596}
{"ticker":"^DJI","ref_date":"2015-05-29","price_open":18128.11914,"price_high":18128.11914,"price_low":17967.74023,"price_close":18010.67969,"volume":139810000,"price_adjusted":18010.67969,"ret_adjusted_prices":-0.00637,"ret_closing_prices":-0.00637,"cumret_adjusted_prices":1.58579}
{"ticker":"^DJI","ref_date":"2015-06-01","price_open":18017.82031,"price_high":18105.83008,"price_low":17982.06055,"price_close":18040.36914,"volume":85640000,"price_adjusted":18040.36914,"ret_adjusted_prices":0.00165,"ret_closing_prices":0.00165,"cumret_adjusted_prices":1.58841}
{"ticker":"^DJI","ref_date":"2015-06-02","price_open":18033.33008,"price_high":18091.86914,"price_low":17925.33008,"price_close":18011.93945,"volume":77550000,"price_adjusted":18011.93945,"ret_adjusted_prices":-0.00158,"ret_closing_prices":-0.00158,"cumret_adjusted_prices":1.58591}
{"ticker":"^DJI","ref_date":"2015-06-03","price_open":18018.41992,"price_high":18168.08984,"price_low":18010.41992,"price_close":18076.26953,"volume":73120000,"price_adjusted":18076.26953,"ret_adjusted_prices":0.00357,"ret_closing_prices":0.00357,"cumret_adjusted_prices":1.59157}
{"ticker":"^DJI","ref_date":"2015-06-04","price_open":18072.4707,"price_high":18087.15039,"price_low":17876.94922,"price_close":17905.58008,"volume":93470000,"price_adjusted":17905.58008,"ret_adjusted_prices":-0.00944,"ret_closing_prices":-0.00944,"cumret_adjusted_prices":1.57654}
{"ticker":"^DJI","ref_date":"2015-06-05","price_open":17905.38086,"price_high":17940.7793,"price_low":17822.90039,"price_close":17849.46094,"volume":89140000,"price_adjusted":17849.46094,"ret_adjusted_prices":-0.00313,"ret_closing_prices":-0.00313,"cumret_adjusted_prices":1.5716}
{"ticker":"^DJI","ref_date":"2015-06-08","price_open":17849.46094,"price_high":17852.34961,"price_low":17760.60938,"price_close":17766.55078,"volume":86300000,"price_adjusted":17766.55078,"ret_adjusted_prices":-0.00464,"ret_closing_prices":-0.00464,"cumret_adjusted_prices":1.5643}
{"ticker":"^DJI","ref_date":"2015-06-09","price_open":17766.94922,"price_high":17817.83008,"price_low":17714.9707,"price_close":17764.03906,"volume":90550000,"price_adjusted":17764.03906,"ret_adjusted_prices":-0.00014,"ret_closing_prices":-0.00014,"cumret_adjusted_prices":1.56408}
{"ticker":"^DJI","ref_date":"2015-06-10","price_open":17765.38086,"price_high":18045.14062,"price_low":17765.38086,"price_close":18000.40039,"volume":96980000,"price_adjusted":18000.40039,"ret_adjusted_prices":0.01331,"ret_closing_prices":0.01331,"cumret_adjusted_prices":1.58489}
{"ticker":"^DJI","ref_date":"2015-06-11","price_open":18001.26953,"price_high":18109.76953,"price_low":18001.26953,"price_close":18039.36914,"volume":89490000,"price_adjusted":18039.36914,"ret_adjusted_prices":0.00216,"ret_closing_prices":0.00216,"cumret_adjusted_prices":1.58832}
{"ticker":"^DJI","ref_date":"2015-06-12","price_open":18035.83008,"price_high":18035.83008,"price_low":17857.07031,"price_close":17898.83984,"volume":83760000,"price_adjusted":17898.83984,"ret_adjusted_prices":-0.00779,"ret_closing_prices":-0.00779,"cumret_adjusted_prices":1.57595}
{"ticker":"^DJI","ref_date":"2015-06-15","price_open":17890.75977,"price_high":17890.75977,"price_low":17698.41992,"price_close":17791.16992,"volume":91920000,"price_adjusted":17791.16992,"ret_adjusted_prices":-0.00602,"ret_closing_prices":-0.00602,"cumret_adjusted_prices":1.56647}
{"ticker":"^DJI","ref_date":"2015-06-16","price_open":17787.42969,"price_high":17919.61914,"price_low":17774.11914,"price_close":17904.48047,"volume":77510000,"price_adjusted":17904.48047,"ret_adjusted_prices":0.00637,"ret_closing_prices":0.00637,"cumret_adjusted_prices":1.57644}
{"ticker":"^DJI","ref_date":"2015-06-17","price_open":17909.58008,"price_high":17998,"price_low":17839.65039,"price_close":17935.74023,"volume":92410000,"price_adjusted":17935.74023,"ret_adjusted_prices":0.00175,"ret_closing_prices":0.00175,"cumret_adjusted_prices":1.5792}
{"ticker":"^DJI","ref_date":"2015-06-18","price_open":17944.60938,"price_high":18174.73047,"price_low":17944.60938,"price_close":18115.83984,"volume":94460000,"price_adjusted":18115.83984,"ret_adjusted_prices":0.01004,"ret_closing_prices":0.01004,"cumret_adjusted_prices":1.59505}
{"ticker":"^DJI","ref_date":"2015-06-19","price_open":18116.24023,"price_high":18117.71094,"price_low":18010.58008,"price_close":18015.94922,"volume":258300000,"price_adjusted":18015.94922,"ret_adjusted_prices":-0.00551,"ret_closing_prices":-0.00551,"cumret_adjusted_prices":1.58626}
{"ticker":"^DJI","ref_date":"2015-06-22","price_open":18027.63086,"price_high":18181.66992,"price_low":18027.63086,"price_close":18119.7793,"volume":77780000,"price_adjusted":18119.7793,"ret_adjusted_prices":0.00576,"ret_closing_prices":0.00576,"cumret_adjusted_prices":1.5954}
{"ticker":"^DJI","ref_date":"2015-06-23","price_open":18121.7793,"price_high":18188.81055,"price_low":18108.09961,"price_close":18144.07031,"volume":75970000,"price_adjusted":18144.07031,"ret_adjusted_prices":0.00134,"ret_closing_prices":0.00134,"cumret_adjusted_prices":1.59754}
{"ticker":"^DJI","ref_date":"2015-06-24","price_open":18139.09961,"price_high":18139.09961,"price_low":17966.07031,"price_close":17966.07031,"volume":104980000,"price_adjusted":17966.07031,"ret_adjusted_prices":-0.00981,"ret_closing_prices":-0.00981,"cumret_adjusted_prices":1.58187}
{"ticker":"^DJI","ref_date":"2015-06-25","price_open":17977.10938,"price_high":18036.09961,"price_low":17890.35938,"price_close":17890.35938,"volume":78990000,"price_adjusted":17890.35938,"ret_adjusted_prices":-0.00421,"ret_closing_prices":-0.00421,"cumret_adjusted_prices":1.5752}
{"ticker":"^DJI","ref_date":"2015-06-26","price_open":17892.0293,"price_high":18013.15039,"price_low":17892.0293,"price_close":17946.67969,"volume":158120000,"price_adjusted":17946.67969,"ret_adjusted_prices":0.00315,"ret_closing_prices":0.00315,"cumret_adjusted_prices":1.58016}
{"ticker":"^DJI","ref_date":"2015-06-29","price_open":17936.74023,"price_high":17936.74023,"price_low":17590.55078,"price_close":17596.34961,"volume":116340000,"price_adjusted":17596.34961,"ret_adjusted_prices":-0.01952,"ret_closing_prices":-0.01952,"cumret_adjusted_prices":1.54931}
{"ticker":"^DJI","ref_date":"2015-06-30","price_open":17599.96094,"price_high":17714.66016,"price_low":17576.5,"price_close":17619.50977,"volume":126460000,"price_adjusted":17619.50977,"ret_adjusted_prices":0.00132,"ret_closing_prices":0.00132,"cumret_adjusted_prices":1.55135}
{"ticker":"^DJI","ref_date":"2015-07-01","price_open":17638.11914,"price_high":17801.83008,"price_low":17638.11914,"price_close":17757.91016,"volume":87010000,"price_adjusted":17757.91016,"ret_adjusted_prices":0.00785,"ret_closing_prices":0.00785,"cumret_adjusted_prices":1.56354}
{"ticker":"^DJI","ref_date":"2015-07-02","price_open":17763.32031,"price_high":17825.49023,"price_low":17687.51953,"price_close":17730.10938,"volume":83080000,"price_adjusted":17730.10938,"ret_adjusted_prices":-0.00157,"ret_closing_prices":-0.00157,"cumret_adjusted_prices":1.56109}
{"ticker":"^DJI","ref_date":"2015-07-06","price_open":17728.08008,"price_high":17734.35938,"price_low":17564.35938,"price_close":17683.58008,"volume":90130000,"price_adjusted":17683.58008,"ret_adjusted_prices":-0.00262,"ret_closing_prices":-0.00262,"cumret_adjusted_prices":1.55699}
{"ticker":"^DJI","ref_date":"2015-07-07","price_open":17684.91992,"price_high":17793.44922,"price_low":17465.67969,"price_close":17776.91016,"volume":105840000,"price_adjusted":17776.91016,"ret_adjusted_prices":0.00528,"ret_closing_prices":0.00528,"cumret_adjusted_prices":1.56521}
{"ticker":"^DJI","ref_date":"2015-07-08","price_open":17759.00977,"price_high":17759.00977,"price_low":17496.2207,"price_close":17515.41992,"volume":69830000,"price_adjusted":17515.41992,"ret_adjusted_prices":-0.01471,"ret_closing_prices":-0.01471,"cumret_adjusted_prices":1.54219}
{"ticker":"^DJI","ref_date":"2015-07-09","price_open":17530.38086,"price_high":17764.84961,"price_low":17530.38086,"price_close":17548.61914,"volume":100520000,"price_adjusted":17548.61914,"ret_adjusted_prices":0.0019,"ret_closing_prices":0.0019,"cumret_adjusted_prices":1.54511}
{"ticker":"^DJI","ref_date":"2015-07-10","price_open":17561.11914,"price_high":17797.49023,"price_low":17561.11914,"price_close":17760.41016,"volume":85800000,"price_adjusted":17760.41016,"ret_adjusted_prices":0.01207,"ret_closing_prices":0.01207,"cumret_adjusted_prices":1.56376}
{"ticker":"^DJI","ref_date":"2015-07-13","price_open":17787.26953,"price_high":17987.57031,"price_low":17787.26953,"price_close":17977.67969,"volume":86380000,"price_adjusted":17977.67969,"ret_adjusted_prices":0.01223,"ret_closing_prices":0.01223,"cumret_adjusted_prices":1.58289}
{"ticker":"^DJI","ref_date":"2015-07-14","price_open":17974.60938,"price_high":18072.82031,"price_low":17956.16992,"price_close":18053.58008,"volume":76740000,"price_adjusted":18053.58008,"ret_adjusted_prices":0.00422,"ret_closing_prices":0.00422,"cumret_adjusted_prices":1.58957}
{"ticker":"^DJI","ref_date":"2015-07-15","price_open":18053.38086,"price_high":18090.39062,"price_low":18010.15039,"price_close":18050.16992,"volume":80460000,"price_adjusted":18050.16992,"ret_adjusted_prices":-0.00019,"ret_closing_prices":-0.00019,"cumret_adjusted_prices":1.58927}
{"ticker":"^DJI","ref_date":"2015-07-16","price_open":18078.16016,"price_high":18131.60938,"price_low":18065.33008,"price_close":18120.25,"volume":85030000,"price_adjusted":18120.25,"ret_adjusted_prices":0.00388,"ret_closing_prices":0.00388,"cumret_adjusted_prices":1.59544}
{"ticker":"^DJI","ref_date":"2015-07-17","price_open":18117.58008,"price_high":18121.11914,"price_low":18032.06055,"price_close":18086.44922,"volume":106510000,"price_adjusted":18086.44922,"ret_adjusted_prices":-0.00187,"ret_closing_prices":-0.00187,"cumret_adjusted_prices":1.59247}
{"ticker":"^DJI","ref_date":"2015-07-20","price_open":18085.91016,"price_high":18137.11914,"price_low":18064.5,"price_close":18100.41016,"volume":75060000,"price_adjusted":18100.41016,"ret_adjusted_prices":0.00077,"ret_closing_prices":0.00077,"cumret_adjusted_prices":1.5937}
{"ticker":"^DJI","ref_date":"2015-07-21","price_open":18096.66992,"price_high":18096.66992,"price_low":17868.33984,"price_close":17919.28906,"volume":100170000,"price_adjusted":17919.28906,"ret_adjusted_prices":-0.01001,"ret_closing_prices":-0.01001,"cumret_adjusted_prices":1.57775}
{"ticker":"^DJI","ref_date":"2015-07-22","price_open":17918.34961,"price_high":17919.34961,"price_low":17807.41016,"price_close":17851.03906,"volume":112370000,"price_adjusted":17851.03906,"ret_adjusted_prices":-0.00381,"ret_closing_prices":-0.00381,"cumret_adjusted_prices":1.57174}
{"ticker":"^DJI","ref_date":"2015-07-23","price_open":17853.7793,"price_high":17860.94922,"price_low":17705.0293,"price_close":17731.91992,"volume":88600000,"price_adjusted":17731.91992,"ret_adjusted_prices":-0.00667,"ret_closing_prices":-0.00667,"cumret_adjusted_prices":1.56125}
{"ticker":"^DJI","ref_date":"2015-07-24","price_open":17731.05078,"price_high":17756.53906,"price_low":17553.73047,"price_close":17568.5293,"volume":103470000,"price_adjusted":17568.5293,"ret_adjusted_prices":-0.00921,"ret_closing_prices":-0.00921,"cumret_adjusted_prices":1.54686}
{"ticker":"^DJI","ref_date":"2015-07-27","price_open":17561.7793,"price_high":17561.7793,"price_low":17399.16992,"price_close":17440.58984,"volume":117860000,"price_adjusted":17440.58984,"ret_adjusted_prices":-0.00728,"ret_closing_prices":-0.00728,"cumret_adjusted_prices":1.5356}
{"ticker":"^DJI","ref_date":"2015-07-28","price_open":17449.81055,"price_high":17650.07031,"price_low":17449.81055,"price_close":17630.26953,"volume":103450000,"price_adjusted":17630.26953,"ret_adjusted_prices":0.01088,"ret_closing_prices":0.01088,"cumret_adjusted_prices":1.5523}
{"ticker":"^DJI","ref_date":"2015-07-29","price_open":17631.40039,"price_high":17776.7793,"price_low":17629.19922,"price_close":17751.39062,"volume":93140000,"price_adjusted":17751.39062,"ret_adjusted_prices":0.00687,"ret_closing_prices":0.00687,"cumret_adjusted_prices":1.56297}
{"ticker":"^DJI","ref_date":"2015-07-30","price_open":17743.24023,"price_high":17761.25,"price_low":17640.84961,"price_close":17745.98047,"volume":76650000,"price_adjusted":17745.98047,"ret_adjusted_prices":-0.0003,"ret_closing_prices":-0.0003,"cumret_adjusted_prices":1.56249}
{"ticker":"^DJI","ref_date":"2015-07-31","price_open":17755.86914,"price_high":17783.58984,"price_low":17671.58984,"price_close":17689.85938,"volume":106120000,"price_adjusted":17689.85938,"ret_adjusted_prices":-0.00316,"ret_closing_prices":-0.00316,"cumret_adjusted_prices":1.55755}
{"ticker":"^DJI","ref_date":"2015-08-03","price_open":17696.74023,"price_high":17704.75977,"price_low":17496.60938,"price_close":17598.19922,"volume":87880000,"price_adjusted":17598.19922,"ret_adjusted_prices":-0.00518,"ret_closing_prices":-0.00518,"cumret_adjusted_prices":1.54948}
{"ticker":"^DJI","ref_date":"2015-08-04","price_open":17596.92969,"price_high":17635.7793,"price_low":17505.5,"price_close":17550.68945,"volume":99060000,"price_adjusted":17550.68945,"ret_adjusted_prices":-0.0027,"ret_closing_prices":-0.0027,"cumret_adjusted_prices":1.54529}
{"ticker":"^DJI","ref_date":"2015-08-05","price_open":17555.24023,"price_high":17661.36914,"price_low":17492.90039,"price_close":17540.4707,"volume":102450000,"price_adjusted":17540.4707,"ret_adjusted_prices":-0.00058,"ret_closing_prices":-0.00058,"cumret_adjusted_prices":1.54439}
{"ticker":"^DJI","ref_date":"2015-08-06","price_open":17542.60938,"price_high":17572.03906,"price_low":17362.85938,"price_close":17419.75,"volume":96170000,"price_adjusted":17419.75,"ret_adjusted_prices":-0.00688,"ret_closing_prices":-0.00688,"cumret_adjusted_prices":1.53376}
{"ticker":"^DJI","ref_date":"2015-08-07","price_open":17414.93945,"price_high":17414.93945,"price_low":17279.08008,"price_close":17373.38086,"volume":81800000,"price_adjusted":17373.38086,"ret_adjusted_prices":-0.00266,"ret_closing_prices":-0.00266,"cumret_adjusted_prices":1.52968}
{"ticker":"^DJI","ref_date":"2015-08-10","price_open":17375.17969,"price_high":17629.13086,"price_low":17375.17969,"price_close":17615.16992,"volume":92430000,"price_adjusted":17615.16992,"ret_adjusted_prices":0.01392,"ret_closing_prices":0.01392,"cumret_adjusted_prices":1.55097}
{"ticker":"^DJI","ref_date":"2015-08-11","price_open":17593.58984,"price_high":17593.58984,"price_low":17352.63086,"price_close":17402.83984,"volume":103010000,"price_adjusted":17402.83984,"ret_adjusted_prices":-0.01205,"ret_closing_prices":-0.01205,"cumret_adjusted_prices":1.53228}
{"ticker":"^DJI","ref_date":"2015-08-12","price_open":17382.92969,"price_high":17423.90039,"price_low":17125.81055,"price_close":17402.50977,"volume":120400000,"price_adjusted":17402.50977,"ret_adjusted_prices":-0.00002,"ret_closing_prices":-0.00002,"cumret_adjusted_prices":1.53225}
{"ticker":"^DJI","ref_date":"2015-08-13","price_open":17401.64062,"price_high":17481.7793,"price_low":17341.33984,"price_close":17408.25,"volume":88550000,"price_adjusted":17408.25,"ret_adjusted_prices":0.00033,"ret_closing_prices":0.00033,"cumret_adjusted_prices":1.53275}
{"ticker":"^DJI","ref_date":"2015-08-14","price_open":17410.11914,"price_high":17492.90039,"price_low":17394.06055,"price_close":17477.40039,"volume":82120000,"price_adjusted":17477.40039,"ret_adjusted_prices":0.00397,"ret_closing_prices":0.00397,"cumret_adjusted_prices":1.53884}
{"ticker":"^DJI","ref_date":"2015-08-17","price_open":17472.66016,"price_high":17551.40039,"price_low":17341.7207,"price_close":17545.17969,"volume":73380000,"price_adjusted":17545.17969,"ret_adjusted_prices":0.00388,"ret_closing_prices":0.00388,"cumret_adjusted_prices":1.54481}
{"ticker":"^DJI","ref_date":"2015-08-18","price_open":17537.30078,"price_high":17568.40039,"price_low":17486.41992,"price_close":17511.33984,"volume":79900000,"price_adjusted":17511.33984,"ret_adjusted_prices":-0.00193,"ret_closing_prices":-0.00193,"cumret_adjusted_prices":1.54183}
{"ticker":"^DJI","ref_date":"2015-08-19","price_open":17508.74023,"price_high":17517.18945,"price_low":17282.41992,"price_close":17348.73047,"volume":104720000,"price_adjusted":17348.73047,"ret_adjusted_prices":-0.00929,"ret_closing_prices":-0.00929,"cumret_adjusted_prices":1.52751}
{"ticker":"^DJI","ref_date":"2015-08-20","price_open":17345.32031,"price_high":17345.32031,"price_low":16990.68945,"price_close":16990.68945,"volume":128530000,"price_adjusted":16990.68945,"ret_adjusted_prices":-0.02064,"ret_closing_prices":-0.02064,"cumret_adjusted_prices":1.49599}
{"ticker":"^DJI","ref_date":"2015-08-21","price_open":16990.68945,"price_high":16990.68945,"price_low":16459.55078,"price_close":16459.75,"volume":225170000,"price_adjusted":16459.75,"ret_adjusted_prices":-0.03125,"ret_closing_prices":-0.03125,"cumret_adjusted_prices":1.44924}
{"ticker":"^DJI","ref_date":"2015-08-24","price_open":16459.75,"price_high":16459.75,"price_low":15370.33008,"price_close":15871.34961,"volume":293920000,"price_adjusted":15871.34961,"ret_adjusted_prices":-0.03575,"ret_closing_prices":-0.03575,"cumret_adjusted_prices":1.39743}
{"ticker":"^DJI","ref_date":"2015-08-25","price_open":15882.26953,"price_high":16312.94043,"price_low":15651.24023,"price_close":15666.44043,"volume":213220000,"price_adjusted":15666.44043,"ret_adjusted_prices":-0.01291,"ret_closing_prices":-0.01291,"cumret_adjusted_prices":1.37939}
{"ticker":"^DJI","ref_date":"2015-08-26","price_open":15676.25977,"price_high":16303.75,"price_low":15676.25977,"price_close":16285.50977,"volume":208420000,"price_adjusted":16285.50977,"ret_adjusted_prices":0.03952,"ret_closing_prices":0.03952,"cumret_adjusted_prices":1.4339}
{"ticker":"^DJI","ref_date":"2015-08-27","price_open":16285.50977,"price_high":16666.68945,"price_low":16285.50977,"price_close":16654.76953,"volume":171980000,"price_adjusted":16654.76953,"ret_adjusted_prices":0.02267,"ret_closing_prices":0.02267,"cumret_adjusted_prices":1.46641}
{"ticker":"^DJI","ref_date":"2015-08-28","price_open":16649.41992,"price_high":16669.9707,"price_low":16535.17969,"price_close":16643.00977,"volume":131790000,"price_adjusted":16643.00977,"ret_adjusted_prices":-0.00071,"ret_closing_prices":-0.00071,"cumret_adjusted_prices":1.46537}
{"ticker":"^DJI","ref_date":"2015-08-31","price_open":16632.01953,"price_high":16632.01953,"price_low":16444.05078,"price_close":16528.0293,"volume":141440000,"price_adjusted":16528.0293,"ret_adjusted_prices":-0.00691,"ret_closing_prices":-0.00691,"cumret_adjusted_prices":1.45525}
{"ticker":"^DJI","ref_date":"2015-09-01","price_open":16528.0293,"price_high":16528.0293,"price_low":15979.9502,"price_close":16058.34961,"volume":171390000,"price_adjusted":16058.34961,"ret_adjusted_prices":-0.02842,"ret_closing_prices":-0.02842,"cumret_adjusted_prices":1.4139}
{"ticker":"^DJI","ref_date":"2015-09-02","price_open":16058.34961,"price_high":16352.58008,"price_low":16058.34961,"price_close":16351.37988,"volume":133480000,"price_adjusted":16351.37988,"ret_adjusted_prices":0.01825,"ret_closing_prices":0.01825,"cumret_adjusted_prices":1.4397}
{"ticker":"^DJI","ref_date":"2015-09-03","price_open":16364.33984,"price_high":16550.07031,"price_low":16317.30957,"price_close":16374.75977,"volume":109730000,"price_adjusted":16374.75977,"ret_adjusted_prices":0.00143,"ret_closing_prices":0.00143,"cumret_adjusted_prices":1.44176}
{"ticker":"^DJI","ref_date":"2015-09-04","price_open":16371.75977,"price_high":16371.75977,"price_low":16026.61035,"price_close":16102.37988,"volume":127270000,"price_adjusted":16102.37988,"ret_adjusted_prices":-0.01663,"ret_closing_prices":-0.01663,"cumret_adjusted_prices":1.41777}
{"ticker":"^DJI","ref_date":"2015-09-08","price_open":16109.92969,"price_high":16503.41016,"price_low":16109.92969,"price_close":16492.67969,"volume":123870000,"price_adjusted":16492.67969,"ret_adjusted_prices":0.02424,"ret_closing_prices":0.02424,"cumret_adjusted_prices":1.45214}
{"ticker":"^DJI","ref_date":"2015-09-09","price_open":16505.03906,"price_high":16664.65039,"price_low":16220.09961,"price_close":16253.57031,"volume":118790000,"price_adjusted":16253.57031,"ret_adjusted_prices":-0.0145,"ret_closing_prices":-0.0145,"cumret_adjusted_prices":1.43109}
{"ticker":"^DJI","ref_date":"2015-09-10","price_open":16252.57031,"price_high":16441.93945,"price_low":16212.08008,"price_close":16330.40039,"volume":122690000,"price_adjusted":16330.40039,"ret_adjusted_prices":0.00473,"ret_closing_prices":0.00473,"cumret_adjusted_prices":1.43785}
{"ticker":"^DJI","ref_date":"2015-09-11","price_open":16330.40039,"price_high":16434.75977,"price_low":16244.65039,"price_close":16433.08984,"volume":104630000,"price_adjusted":16433.08984,"ret_adjusted_prices":0.00629,"ret_closing_prices":0.00629,"cumret_adjusted_prices":1.44689}
{"ticker":"^DJI","ref_date":"2015-09-14","price_open":16450.85938,"price_high":16450.85938,"price_low":16330.87012,"price_close":16370.95996,"volume":92660000,"price_adjusted":16370.95996,"ret_adjusted_prices":-0.00378,"ret_closing_prices":-0.00378,"cumret_adjusted_prices":1.44142}
{"ticker":"^DJI","ref_date":"2015-09-15","price_open":16382.58008,"price_high":16644.10938,"price_low":16382.58008,"price_close":16599.84961,"volume":93050000,"price_adjusted":16599.84961,"ret_adjusted_prices":0.01398,"ret_closing_prices":0.01398,"cumret_adjusted_prices":1.46157}
{"ticker":"^DJI","ref_date":"2015-09-16","price_open":16599.50977,"price_high":16755.98047,"price_low":16593.90039,"price_close":16739.94922,"volume":99620000,"price_adjusted":16739.94922,"ret_adjusted_prices":0.00844,"ret_closing_prices":0.00844,"cumret_adjusted_prices":1.47391}
{"ticker":"^DJI","ref_date":"2015-09-17","price_open":16738.08008,"price_high":16933.42969,"price_low":16639.92969,"price_close":16674.74023,"volume":129600000,"price_adjusted":16674.74023,"ret_adjusted_prices":-0.0039,"ret_closing_prices":-0.0039,"cumret_adjusted_prices":1.46817}
{"ticker":"^DJI","ref_date":"2015-09-18","price_open":16674.74023,"price_high":16674.74023,"price_low":16343.75977,"price_close":16384.58008,"volume":341690000,"price_adjusted":16384.58008,"ret_adjusted_prices":-0.0174,"ret_closing_prices":-0.0174,"cumret_adjusted_prices":1.44262}
{"ticker":"^DJI","ref_date":"2015-09-21","price_open":16406.09961,"price_high":16578.59961,"price_low":16391.88086,"price_close":16510.18945,"volume":90730000,"price_adjusted":16510.18945,"ret_adjusted_prices":0.00767,"ret_closing_prices":0.00767,"cumret_adjusted_prices":1.45368}
{"ticker":"^DJI","ref_date":"2015-09-22","price_open":16477.44922,"price_high":16477.44922,"price_low":16221.73047,"price_close":16330.46973,"volume":119010000,"price_adjusted":16330.46973,"ret_adjusted_prices":-0.01089,"ret_closing_prices":-0.01089,"cumret_adjusted_prices":1.43786}
{"ticker":"^DJI","ref_date":"2015-09-23","price_open":16332.80957,"price_high":16355.29004,"price_low":16211.98047,"price_close":16279.88965,"volume":86030000,"price_adjusted":16279.88965,"ret_adjusted_prices":-0.0031,"ret_closing_prices":-0.0031,"cumret_adjusted_prices":1.4334}
{"ticker":"^DJI","ref_date":"2015-09-24","price_open":16257.11035,"price_high":16257.11035,"price_low":16016.36035,"price_close":16201.32031,"volume":122220000,"price_adjusted":16201.32031,"ret_adjusted_prices":-0.00483,"ret_closing_prices":-0.00483,"cumret_adjusted_prices":1.42649}
{"ticker":"^DJI","ref_date":"2015-09-25","price_open":16205.07031,"price_high":16465.23047,"price_low":16205.07031,"price_close":16314.66992,"volume":130790000,"price_adjusted":16314.66992,"ret_adjusted_prices":0.007,"ret_closing_prices":0.007,"cumret_adjusted_prices":1.43647}
{"ticker":"^DJI","ref_date":"2015-09-28","price_open":16313.25977,"price_high":16313.25977,"price_low":15981.84961,"price_close":16001.88965,"volume":139930000,"price_adjusted":16001.88965,"ret_adjusted_prices":-0.01917,"ret_closing_prices":-0.01917,"cumret_adjusted_prices":1.40893}
{"ticker":"^DJI","ref_date":"2015-09-29","price_open":16001.75977,"price_high":16118.88965,"price_low":15942.37012,"price_close":16049.12988,"volume":121160000,"price_adjusted":16049.12988,"ret_adjusted_prices":0.00295,"ret_closing_prices":0.00295,"cumret_adjusted_prices":1.41309}
{"ticker":"^DJI","ref_date":"2015-09-30","price_open":16057.08008,"price_high":16297.59961,"price_low":16057.08008,"price_close":16284.7002,"volume":145740000,"price_adjusted":16284.7002,"ret_adjusted_prices":0.01468,"ret_closing_prices":0.01468,"cumret_adjusted_prices":1.43383}
{"ticker":"^DJI","ref_date":"2015-10-01","price_open":16278.62012,"price_high":16348.87012,"price_low":16073.82031,"price_close":16272.00977,"volume":111420000,"price_adjusted":16272.00977,"ret_adjusted_prices":-0.00078,"ret_closing_prices":-0.00078,"cumret_adjusted_prices":1.43271}
{"ticker":"^DJI","ref_date":"2015-10-02","price_open":16258.25,"price_high":16472.76953,"price_low":16013.66016,"price_close":16472.36914,"volume":136870000,"price_adjusted":16472.36914,"ret_adjusted_prices":0.01231,"ret_closing_prices":0.01231,"cumret_adjusted_prices":1.45035}
{"ticker":"^DJI","ref_date":"2015-10-05","price_open":16502.09961,"price_high":16798.36914,"price_low":16502.09961,"price_close":16776.42969,"volume":127660000,"price_adjusted":16776.42969,"ret_adjusted_prices":0.01846,"ret_closing_prices":0.01846,"cumret_adjusted_prices":1.47712}
{"ticker":"^DJI","ref_date":"2015-10-06","price_open":16774.01953,"price_high":16865.08984,"price_low":16746.0293,"price_close":16790.18945,"volume":120010000,"price_adjusted":16790.18945,"ret_adjusted_prices":0.00082,"ret_closing_prices":0.00082,"cumret_adjusted_prices":1.47833}
{"ticker":"^DJI","ref_date":"2015-10-07","price_open":16805.41992,"price_high":16963.30078,"price_low":16765,"price_close":16912.28906,"volume":115690000,"price_adjusted":16912.28906,"ret_adjusted_prices":0.00727,"ret_closing_prices":0.00727,"cumret_adjusted_prices":1.48908}
{"ticker":"^DJI","ref_date":"2015-10-08","price_open":16904.16992,"price_high":17081.2793,"price_low":16859.33984,"price_close":17050.75,"volume":100730000,"price_adjusted":17050.75,"ret_adjusted_prices":0.00819,"ret_closing_prices":0.00819,"cumret_adjusted_prices":1.50128}
{"ticker":"^DJI","ref_date":"2015-10-09","price_open":17054.68945,"price_high":17110.88086,"price_low":17027.23047,"price_close":17084.49023,"volume":103730000,"price_adjusted":17084.49023,"ret_adjusted_prices":0.00198,"ret_closing_prices":0.00198,"cumret_adjusted_prices":1.50425}
{"ticker":"^DJI","ref_date":"2015-10-12","price_open":17082.28906,"price_high":17139.21094,"price_low":17064.58008,"price_close":17131.85938,"volume":72500000,"price_adjusted":17131.85938,"ret_adjusted_prices":0.00277,"ret_closing_prices":0.00277,"cumret_adjusted_prices":1.50842}
{"ticker":"^DJI","ref_date":"2015-10-13","price_open":17113.55078,"price_high":17172.81055,"price_low":17034.44922,"price_close":17081.89062,"volume":99400000,"price_adjusted":17081.89062,"ret_adjusted_prices":-0.00292,"ret_closing_prices":-0.00292,"cumret_adjusted_prices":1.50402}
{"ticker":"^DJI","ref_date":"2015-10-14","price_open":17079.08008,"price_high":17111.38086,"price_low":16887.66992,"price_close":16924.75,"volume":120110000,"price_adjusted":16924.75,"ret_adjusted_prices":-0.0092,"ret_closing_prices":-0.0092,"cumret_adjusted_prices":1.49018}
{"ticker":"^DJI","ref_date":"2015-10-15","price_open":16944.85938,"price_high":17144.41992,"price_low":16933.57031,"price_close":17141.75,"volume":122960000,"price_adjusted":17141.75,"ret_adjusted_prices":0.01282,"ret_closing_prices":0.01282,"cumret_adjusted_prices":1.50929}
{"ticker":"^DJI","ref_date":"2015-10-16","price_open":17141.75,"price_high":17220.01953,"price_low":17107.34961,"price_close":17215.9707,"volume":145880000,"price_adjusted":17215.9707,"ret_adjusted_prices":0.00433,"ret_closing_prices":0.00433,"cumret_adjusted_prices":1.51582}
{"ticker":"^DJI","ref_date":"2015-10-19","price_open":17209.42969,"price_high":17235.94922,"price_low":17129.18945,"price_close":17230.53906,"volume":118430000,"price_adjusted":17230.53906,"ret_adjusted_prices":0.00085,"ret_closing_prices":0.00085,"cumret_adjusted_prices":1.51711}
{"ticker":"^DJI","ref_date":"2015-10-20","price_open":17228.4707,"price_high":17264.88086,"price_low":17147.99023,"price_close":17217.10938,"volume":106670000,"price_adjusted":17217.10938,"ret_adjusted_prices":-0.00078,"ret_closing_prices":-0.00078,"cumret_adjusted_prices":1.51592}
{"ticker":"^DJI","ref_date":"2015-10-21","price_open":17225.92969,"price_high":17314.99023,"price_low":17153.13086,"price_close":17168.60938,"volume":107100000,"price_adjusted":17168.60938,"ret_adjusted_prices":-0.00282,"ret_closing_prices":-0.00282,"cumret_adjusted_prices":1.51165}
{"ticker":"^DJI","ref_date":"2015-10-22","price_open":17180.88086,"price_high":17505.17969,"price_low":17180.88086,"price_close":17489.16016,"volume":152420000,"price_adjusted":17489.16016,"ret_adjusted_prices":0.01867,"ret_closing_prices":0.01867,"cumret_adjusted_prices":1.53988}
{"ticker":"^DJI","ref_date":"2015-10-23","price_open":17525.10938,"price_high":17679.36914,"price_low":17525.10938,"price_close":17646.69922,"volume":158090000,"price_adjusted":17646.69922,"ret_adjusted_prices":0.00901,"ret_closing_prices":0.00901,"cumret_adjusted_prices":1.55375}
{"ticker":"^DJI","ref_date":"2015-10-26","price_open":17649.57031,"price_high":17660.69922,"price_low":17602.50977,"price_close":17623.05078,"volume":116660000,"price_adjusted":17623.05078,"ret_adjusted_prices":-0.00134,"ret_closing_prices":-0.00134,"cumret_adjusted_prices":1.55167}
{"ticker":"^DJI","ref_date":"2015-10-27","price_open":17608.89062,"price_high":17635.17969,"price_low":17540.57031,"price_close":17581.42969,"volume":113960000,"price_adjusted":17581.42969,"ret_adjusted_prices":-0.00236,"ret_closing_prices":-0.00236,"cumret_adjusted_prices":1.548}
{"ticker":"^DJI","ref_date":"2015-10-28","price_open":17586.68945,"price_high":17779.94922,"price_low":17556.71094,"price_close":17779.51953,"volume":115630000,"price_adjusted":17779.51953,"ret_adjusted_prices":0.01127,"ret_closing_prices":0.01127,"cumret_adjusted_prices":1.56544}
{"ticker":"^DJI","ref_date":"2015-10-29","price_open":17771.5,"price_high":17786,"price_low":17684.7207,"price_close":17755.80078,"volume":90300000,"price_adjusted":17755.80078,"ret_adjusted_prices":-0.00133,"ret_closing_prices":-0.00133,"cumret_adjusted_prices":1.56335}
{"ticker":"^DJI","ref_date":"2015-10-30","price_open":17756.59961,"price_high":17799.96094,"price_low":17662.86914,"price_close":17663.53906,"volume":149250000,"price_adjusted":17663.53906,"ret_adjusted_prices":-0.0052,"ret_closing_prices":-0.0052,"cumret_adjusted_prices":1.55523}
{"ticker":"^DJI","ref_date":"2015-11-02","price_open":17672.61914,"price_high":17845.90039,"price_low":17655.01953,"price_close":17828.75977,"volume":100840000,"price_adjusted":17828.75977,"ret_adjusted_prices":0.00935,"ret_closing_prices":0.00935,"cumret_adjusted_prices":1.56978}
{"ticker":"^DJI","ref_date":"2015-11-03","price_open":17819.74023,"price_high":17977.84961,"price_low":17796.01953,"price_close":17918.15039,"volume":92290000,"price_adjusted":17918.15039,"ret_adjusted_prices":0.00501,"ret_closing_prices":0.00501,"cumret_adjusted_prices":1.57765}
{"ticker":"^DJI","ref_date":"2015-11-04","price_open":17929.58008,"price_high":17964.11914,"price_low":17828.83008,"price_close":17867.58008,"volume":99890000,"price_adjusted":17867.58008,"ret_adjusted_prices":-0.00282,"ret_closing_prices":-0.00282,"cumret_adjusted_prices":1.5732}
{"ticker":"^DJI","ref_date":"2015-11-05","price_open":17871.25,"price_high":17929.50977,"price_low":17779.18945,"price_close":17863.42969,"volume":98910000,"price_adjusted":17863.42969,"ret_adjusted_prices":-0.00023,"ret_closing_prices":-0.00023,"cumret_adjusted_prices":1.57283}
{"ticker":"^DJI","ref_date":"2015-11-06","price_open":17855.2207,"price_high":17912.03906,"price_low":17768.59961,"price_close":17910.33008,"volume":107450000,"price_adjusted":17910.33008,"ret_adjusted_prices":0.00263,"ret_closing_prices":0.00263,"cumret_adjusted_prices":1.57696}
{"ticker":"^DJI","ref_date":"2015-11-09","price_open":17900.7793,"price_high":17900.7793,"price_low":17667.7793,"price_close":17730.48047,"volume":121210000,"price_adjusted":17730.48047,"ret_adjusted_prices":-0.01004,"ret_closing_prices":-0.01004,"cumret_adjusted_prices":1.56112}
{"ticker":"^DJI","ref_date":"2015-11-10","price_open":17724.13086,"price_high":17768.66016,"price_low":17657.7207,"price_close":17758.21094,"volume":108640000,"price_adjusted":17758.21094,"ret_adjusted_prices":0.00156,"ret_closing_prices":0.00156,"cumret_adjusted_prices":1.56357}
{"ticker":"^DJI","ref_date":"2015-11-11","price_open":17769.5,"price_high":17807.17969,"price_low":17696.91016,"price_close":17702.2207,"volume":95230000,"price_adjusted":17702.2207,"ret_adjusted_prices":-0.00315,"ret_closing_prices":-0.00315,"cumret_adjusted_prices":1.55864}
{"ticker":"^DJI","ref_date":"2015-11-12","price_open":17691.92969,"price_high":17691.92969,"price_low":17443.5,"price_close":17448.07031,"volume":113660000,"price_adjusted":17448.07031,"ret_adjusted_prices":-0.01436,"ret_closing_prices":-0.01436,"cumret_adjusted_prices":1.53626}
{"ticker":"^DJI","ref_date":"2015-11-13","price_open":17439.25,"price_high":17439.25,"price_low":17238.89062,"price_close":17245.24023,"volume":134640000,"price_adjusted":17245.24023,"ret_adjusted_prices":-0.01162,"ret_closing_prices":-0.01162,"cumret_adjusted_prices":1.5184}
{"ticker":"^DJI","ref_date":"2015-11-16","price_open":17229.93945,"price_high":17483.00977,"price_low":17210.42969,"price_close":17483.00977,"volume":137590000,"price_adjusted":17483.00977,"ret_adjusted_prices":0.01379,"ret_closing_prices":0.01379,"cumret_adjusted_prices":1.53933}
{"ticker":"^DJI","ref_date":"2015-11-17","price_open":17486.99023,"price_high":17599.33008,"price_low":17451.41016,"price_close":17489.5,"volume":167190000,"price_adjusted":17489.5,"ret_adjusted_prices":0.00037,"ret_closing_prices":0.00037,"cumret_adjusted_prices":1.53991}
{"ticker":"^DJI","ref_date":"2015-11-18","price_open":17485.49023,"price_high":17752.16016,"price_low":17485.49023,"price_close":17737.16016,"volume":106810000,"price_adjusted":17737.16016,"ret_adjusted_prices":0.01416,"ret_closing_prices":0.01416,"cumret_adjusted_prices":1.56171}
{"ticker":"^DJI","ref_date":"2015-11-19","price_open":17739.83008,"price_high":17772.9707,"price_low":17681.98047,"price_close":17732.75,"volume":114630000,"price_adjusted":17732.75,"ret_adjusted_prices":-0.00025,"ret_closing_prices":-0.00025,"cumret_adjusted_prices":1.56132}
{"ticker":"^DJI","ref_date":"2015-11-20","price_open":17732.75,"price_high":17914.33984,"price_low":17732.75,"price_close":17823.81055,"volume":153140000,"price_adjusted":17823.81055,"ret_adjusted_prices":0.00514,"ret_closing_prices":0.00514,"cumret_adjusted_prices":1.56934}
{"ticker":"^DJI","ref_date":"2015-11-23","price_open":17823.60938,"price_high":17868.17969,"price_low":17751.5293,"price_close":17792.67969,"volume":134680000,"price_adjusted":17792.67969,"ret_adjusted_prices":-0.00175,"ret_closing_prices":-0.00175,"cumret_adjusted_prices":1.5666}
{"ticker":"^DJI","ref_date":"2015-11-24","price_open":17770.90039,"price_high":17862.59961,"price_low":17683.50977,"price_close":17812.18945,"volume":127170000,"price_adjusted":17812.18945,"ret_adjusted_prices":0.0011,"ret_closing_prices":0.0011,"cumret_adjusted_prices":1.56832}
{"ticker":"^DJI","ref_date":"2015-11-25","price_open":17820.81055,"price_high":17854.91992,"price_low":17801.83008,"price_close":17813.39062,"volume":82540000,"price_adjusted":17813.39062,"ret_adjusted_prices":0.00007,"ret_closing_prices":0.00007,"cumret_adjusted_prices":1.56842}
{"ticker":"^DJI","ref_date":"2015-11-27","price_open":17806.03906,"price_high":17830.35938,"price_low":17749.32031,"price_close":17813.39062,"volume":82540000,"price_adjusted":17813.39062,"ret_adjusted_prices":0,"ret_closing_prices":0,"cumret_adjusted_prices":1.56842}
{"ticker":"^DJI","ref_date":"2015-11-30","price_open":17802.83984,"price_high":17837.24023,"price_low":17719.78906,"price_close":17719.91992,"volume":155560000,"price_adjusted":17719.91992,"ret_adjusted_prices":-0.00525,"ret_closing_prices":-0.00525,"cumret_adjusted_prices":1.56019}
{"ticker":"^DJI","ref_date":"2015-12-01","price_open":17719.7207,"price_high":17895.5,"price_low":17719.7207,"price_close":17888.34961,"volume":103880000,"price_adjusted":17888.34961,"ret_adjusted_prices":0.00951,"ret_closing_prices":0.00951,"cumret_adjusted_prices":1.57502}
{"ticker":"^DJI","ref_date":"2015-12-02","price_open":17883.14062,"price_high":17901.58008,"price_low":17708.19922,"price_close":17729.67969,"volume":102860000,"price_adjusted":17729.67969,"ret_adjusted_prices":-0.00887,"ret_closing_prices":-0.00887,"cumret_adjusted_prices":1.56105}
{"ticker":"^DJI","ref_date":"2015-12-03","price_open":17741.57031,"price_high":17780.58984,"price_low":17425.56055,"price_close":17477.66992,"volume":126990000,"price_adjusted":17477.66992,"ret_adjusted_prices":-0.01421,"ret_closing_prices":-0.01421,"cumret_adjusted_prices":1.53886}
{"ticker":"^DJI","ref_date":"2015-12-04","price_open":17482.67969,"price_high":17866.4707,"price_low":17482.67969,"price_close":17847.63086,"volume":137650000,"price_adjusted":17847.63086,"ret_adjusted_prices":0.02117,"ret_closing_prices":0.02117,"cumret_adjusted_prices":1.57144}
{"ticker":"^DJI","ref_date":"2015-12-07","price_open":17845.49023,"price_high":17845.49023,"price_low":17639.25,"price_close":17730.50977,"volume":99670000,"price_adjusted":17730.50977,"ret_adjusted_prices":-0.00656,"ret_closing_prices":-0.00656,"cumret_adjusted_prices":1.56113}
{"ticker":"^DJI","ref_date":"2015-12-08","price_open":17703.99023,"price_high":17703.99023,"price_low":17485.39062,"price_close":17568,"volume":113720000,"price_adjusted":17568,"ret_adjusted_prices":-0.00917,"ret_closing_prices":-0.00917,"cumret_adjusted_prices":1.54682}
{"ticker":"^DJI","ref_date":"2015-12-09","price_open":17558.17969,"price_high":17767.68945,"price_low":17403.50977,"price_close":17492.30078,"volume":122020000,"price_adjusted":17492.30078,"ret_adjusted_prices":-0.00431,"ret_closing_prices":-0.00431,"cumret_adjusted_prices":1.54015}
{"ticker":"^DJI","ref_date":"2015-12-10","price_open":17493.16992,"price_high":17697.74023,"price_low":17474.66016,"price_close":17574.75,"volume":107310000,"price_adjusted":17574.75,"ret_adjusted_prices":0.00471,"ret_closing_prices":0.00471,"cumret_adjusted_prices":1.54741}
{"ticker":"^DJI","ref_date":"2015-12-11","price_open":17574.75,"price_high":17574.75,"price_low":17230.5,"price_close":17265.21094,"volume":134510000,"price_adjusted":17265.21094,"ret_adjusted_prices":-0.01761,"ret_closing_prices":-0.01761,"cumret_adjusted_prices":1.52016}
{"ticker":"^DJI","ref_date":"2015-12-14","price_open":17277.10938,"price_high":17378.01953,"price_low":17138.4707,"price_close":17368.5,"volume":142540000,"price_adjusted":17368.5,"ret_adjusted_prices":0.00598,"ret_closing_prices":0.00598,"cumret_adjusted_prices":1.52925}
{"ticker":"^DJI","ref_date":"2015-12-15","price_open":17374.7793,"price_high":17627.63086,"price_low":17341.17969,"price_close":17524.91016,"volume":123430000,"price_adjusted":17524.91016,"ret_adjusted_prices":0.00901,"ret_closing_prices":0.00901,"cumret_adjusted_prices":1.54302}
{"ticker":"^DJI","ref_date":"2015-12-16","price_open":17530.84961,"price_high":17784.35938,"price_low":17483.67969,"price_close":17749.08984,"volume":123790000,"price_adjusted":17749.08984,"ret_adjusted_prices":0.01279,"ret_closing_prices":0.01279,"cumret_adjusted_prices":1.56276}
{"ticker":"^DJI","ref_date":"2015-12-17","price_open":17756.53906,"price_high":17796.75977,"price_low":17493.5,"price_close":17495.83984,"volume":115780000,"price_adjusted":17495.83984,"ret_adjusted_prices":-0.01427,"ret_closing_prices":-0.01427,"cumret_adjusted_prices":1.54046}
{"ticker":"^DJI","ref_date":"2015-12-18","price_open":17495.03906,"price_high":17496.58008,"price_low":17124.31055,"price_close":17128.55078,"volume":344560000,"price_adjusted":17128.55078,"ret_adjusted_prices":-0.02099,"ret_closing_prices":-0.02099,"cumret_adjusted_prices":1.50813}
{"ticker":"^DJI","ref_date":"2015-12-21","price_open":17154.93945,"price_high":17272.35938,"price_low":17116.73047,"price_close":17251.61914,"volume":114910000,"price_adjusted":17251.61914,"ret_adjusted_prices":0.00718,"ret_closing_prices":0.00718,"cumret_adjusted_prices":1.51896}
{"ticker":"^DJI","ref_date":"2015-12-22","price_open":17253.55078,"price_high":17451.10938,"price_low":17242.85938,"price_close":17417.26953,"volume":91570000,"price_adjusted":17417.26953,"ret_adjusted_prices":0.0096,"ret_closing_prices":0.0096,"cumret_adjusted_prices":1.53355}
{"ticker":"^DJI","ref_date":"2015-12-23","price_open":17427.63086,"price_high":17607.91992,"price_low":17427.63086,"price_close":17602.60938,"volume":92820000,"price_adjusted":17602.60938,"ret_adjusted_prices":0.01064,"ret_closing_prices":0.01064,"cumret_adjusted_prices":1.54987}
{"ticker":"^DJI","ref_date":"2015-12-24","price_open":17593.25977,"price_high":17606.33984,"price_low":17543.94922,"price_close":17552.16992,"volume":40350000,"price_adjusted":17552.16992,"ret_adjusted_prices":-0.00287,"ret_closing_prices":-0.00287,"cumret_adjusted_prices":1.54542}
{"ticker":"^DJI","ref_date":"2015-12-28","price_open":17535.66016,"price_high":17536.90039,"price_low":17437.33984,"price_close":17528.26953,"volume":59770000,"price_adjusted":17528.26953,"ret_adjusted_prices":-0.00136,"ret_closing_prices":-0.00136,"cumret_adjusted_prices":1.54332}
{"ticker":"^DJI","ref_date":"2015-12-29","price_open":17547.36914,"price_high":17750.01953,"price_low":17547.36914,"price_close":17720.98047,"volume":69860000,"price_adjusted":17720.98047,"ret_adjusted_prices":0.01099,"ret_closing_prices":0.01099,"cumret_adjusted_prices":1.56029}
{"ticker":"^DJI","ref_date":"2015-12-30","price_open":17711.93945,"price_high":17714.13086,"price_low":17588.86914,"price_close":17603.86914,"volume":59760000,"price_adjusted":17603.86914,"ret_adjusted_prices":-0.00661,"ret_closing_prices":-0.00661,"cumret_adjusted_prices":1.54998}
{"ticker":"^DJI","ref_date":"2015-12-31","price_open":17590.66016,"price_high":17590.66016,"price_low":17421.16016,"price_close":17425.0293,"volume":93690000,"price_adjusted":17425.0293,"ret_adjusted_prices":-0.01016,"ret_closing_prices":-0.01016,"cumret_adjusted_prices":1.53423}
{"ticker":"^DJI","ref_date":"2016-01-04","price_open":17405.48047,"price_high":17405.48047,"price_low":16957.63086,"price_close":17148.93945,"volume":148060000,"price_adjusted":17148.93945,"ret_adjusted_prices":-0.01584,"ret_closing_prices":-0.01584,"cumret_adjusted_prices":1.50992}
{"ticker":"^DJI","ref_date":"2016-01-05","price_open":17147.5,"price_high":17195.83984,"price_low":17038.60938,"price_close":17158.66016,"volume":105750000,"price_adjusted":17158.66016,"ret_adjusted_prices":0.00057,"ret_closing_prices":0.00057,"cumret_adjusted_prices":1.51078}
{"ticker":"^DJI","ref_date":"2016-01-06","price_open":17154.83008,"price_high":17154.83008,"price_low":16817.61914,"price_close":16906.50977,"volume":120250000,"price_adjusted":16906.50977,"ret_adjusted_prices":-0.0147,"ret_closing_prices":-0.0147,"cumret_adjusted_prices":1.48858}
{"ticker":"^DJI","ref_date":"2016-01-07","price_open":16888.35938,"price_high":16888.35938,"price_low":16463.63086,"price_close":16514.09961,"volume":176240000,"price_adjusted":16514.09961,"ret_adjusted_prices":-0.02321,"ret_closing_prices":-0.02321,"cumret_adjusted_prices":1.45402}
{"ticker":"^DJI","ref_date":"2016-01-08","price_open":16519.16992,"price_high":16651.89062,"price_low":16314.57031,"price_close":16346.4502,"volume":141850000,"price_adjusted":16346.4502,"ret_adjusted_prices":-0.01015,"ret_closing_prices":-0.01015,"cumret_adjusted_prices":1.43926}
{"ticker":"^DJI","ref_date":"2016-01-11","price_open":16358.70996,"price_high":16461.84961,"price_low":16232.03027,"price_close":16398.57031,"volume":127790000,"price_adjusted":16398.57031,"ret_adjusted_prices":0.00319,"ret_closing_prices":0.00319,"cumret_adjusted_prices":1.44385}
{"ticker":"^DJI","ref_date":"2016-01-12","price_open":16419.10938,"price_high":16591.34961,"price_low":16322.07031,"price_close":16516.2207,"volume":117480000,"price_adjusted":16516.2207,"ret_adjusted_prices":0.00717,"ret_closing_prices":0.00717,"cumret_adjusted_prices":1.45421}
{"ticker":"^DJI","ref_date":"2016-01-13","price_open":16526.63086,"price_high":16593.50977,"price_low":16123.2002,"price_close":16151.41016,"volume":153530000,"price_adjusted":16151.41016,"ret_adjusted_prices":-0.02209,"ret_closing_prices":-0.02209,"cumret_adjusted_prices":1.42209}
{"ticker":"^DJI","ref_date":"2016-01-14","price_open":16159.00977,"price_high":16482.05078,"price_low":16075.12012,"price_close":16379.0498,"volume":158830000,"price_adjusted":16379.0498,"ret_adjusted_prices":0.01409,"ret_closing_prices":0.01409,"cumret_adjusted_prices":1.44213}
{"ticker":"^DJI","ref_date":"2016-01-15","price_open":16354.33008,"price_high":16354.33008,"price_low":15842.11035,"price_close":15988.08008,"volume":239210000,"price_adjusted":15988.08008,"ret_adjusted_prices":-0.02387,"ret_closing_prices":-0.02387,"cumret_adjusted_prices":1.40771}
{"ticker":"^DJI","ref_date":"2016-01-19","price_open":16009.4502,"price_high":16171.95996,"price_low":15900.25,"price_close":16016.01953,"volume":144360000,"price_adjusted":16016.01953,"ret_adjusted_prices":0.00175,"ret_closing_prices":0.00175,"cumret_adjusted_prices":1.41017}
{"ticker":"^DJI","ref_date":"2016-01-20","price_open":15989.4502,"price_high":15989.4502,"price_low":15450.55957,"price_close":15766.74023,"volume":191870000,"price_adjusted":15766.74023,"ret_adjusted_prices":-0.01556,"ret_closing_prices":-0.01556,"cumret_adjusted_prices":1.38822}
{"ticker":"^DJI","ref_date":"2016-01-21","price_open":15768.87012,"price_high":16038.58984,"price_low":15704.66016,"price_close":15882.67969,"volume":145140000,"price_adjusted":15882.67969,"ret_adjusted_prices":0.00735,"ret_closing_prices":0.00735,"cumret_adjusted_prices":1.39843}
{"ticker":"^DJI","ref_date":"2016-01-22","price_open":15921.09961,"price_high":16136.79004,"price_low":15921.09961,"price_close":16093.50977,"volume":145850000,"price_adjusted":16093.50977,"ret_adjusted_prices":0.01327,"ret_closing_prices":0.01327,"cumret_adjusted_prices":1.41699}
{"ticker":"^DJI","ref_date":"2016-01-25","price_open":16086.45996,"price_high":16086.45996,"price_low":15880.15039,"price_close":15885.21973,"volume":123250000,"price_adjusted":15885.21973,"ret_adjusted_prices":-0.01294,"ret_closing_prices":-0.01294,"cumret_adjusted_prices":1.39865}
{"ticker":"^DJI","ref_date":"2016-01-26","price_open":15893.16016,"price_high":16185.79004,"price_low":15893.16016,"price_close":16167.23047,"volume":118210000,"price_adjusted":16167.23047,"ret_adjusted_prices":0.01775,"ret_closing_prices":0.01775,"cumret_adjusted_prices":1.42348}
{"ticker":"^DJI","ref_date":"2016-01-27","price_open":16168.74023,"price_high":16235.03027,"price_low":15878.2998,"price_close":15944.45996,"volume":138350000,"price_adjusted":15944.45996,"ret_adjusted_prices":-0.01378,"ret_closing_prices":-0.01378,"cumret_adjusted_prices":1.40387}
{"ticker":"^DJI","ref_date":"2016-01-28","price_open":15960.28027,"price_high":16102.13965,"price_low":15863.71973,"price_close":16069.63965,"volume":130120000,"price_adjusted":16069.63965,"ret_adjusted_prices":0.00785,"ret_closing_prices":0.00785,"cumret_adjusted_prices":1.41489}
{"ticker":"^DJI","ref_date":"2016-01-29","price_open":16090.25977,"price_high":16466.30078,"price_low":16090.25977,"price_close":16466.30078,"volume":217940000,"price_adjusted":16466.30078,"ret_adjusted_prices":0.02468,"ret_closing_prices":0.02468,"cumret_adjusted_prices":1.44982}
{"ticker":"^DJI","ref_date":"2016-02-01","price_open":16453.63086,"price_high":16510.98047,"price_low":16299.46973,"price_close":16449.17969,"volume":114450000,"price_adjusted":16449.17969,"ret_adjusted_prices":-0.00104,"ret_closing_prices":-0.00104,"cumret_adjusted_prices":1.44831}
{"ticker":"^DJI","ref_date":"2016-02-02","price_open":16420.21094,"price_high":16420.21094,"price_low":16108.44043,"price_close":16153.54004,"volume":126210000,"price_adjusted":16153.54004,"ret_adjusted_prices":-0.01797,"ret_closing_prices":-0.01797,"cumret_adjusted_prices":1.42228}
{"ticker":"^DJI","ref_date":"2016-02-03","price_open":16186.2002,"price_high":16381.69043,"price_low":15960.4502,"price_close":16336.66016,"volume":141870000,"price_adjusted":16336.66016,"ret_adjusted_prices":0.01134,"ret_closing_prices":0.01134,"cumret_adjusted_prices":1.4384}
{"ticker":"^DJI","ref_date":"2016-02-04","price_open":16329.66992,"price_high":16485.83984,"price_low":16266.16016,"price_close":16416.58008,"volume":131490000,"price_adjusted":16416.58008,"ret_adjusted_prices":0.00489,"ret_closing_prices":0.00489,"cumret_adjusted_prices":1.44544}
{"ticker":"^DJI","ref_date":"2016-02-05","price_open":16417.94922,"price_high":16423.63086,"price_low":16129.80957,"price_close":16204.96973,"volume":139010000,"price_adjusted":16204.96973,"ret_adjusted_prices":-0.01289,"ret_closing_prices":-0.01289,"cumret_adjusted_prices":1.42681}
{"ticker":"^DJI","ref_date":"2016-02-08","price_open":16147.50977,"price_high":16147.50977,"price_low":15803.5498,"price_close":16027.0498,"volume":165880000,"price_adjusted":16027.0498,"ret_adjusted_prices":-0.01098,"ret_closing_prices":-0.01098,"cumret_adjusted_prices":1.41114}
{"ticker":"^DJI","ref_date":"2016-02-09","price_open":16005.41016,"price_high":16136.62012,"price_low":15881.11035,"price_close":16014.37988,"volume":127740000,"price_adjusted":16014.37988,"ret_adjusted_prices":-0.00079,"ret_closing_prices":-0.00079,"cumret_adjusted_prices":1.41003}
{"ticker":"^DJI","ref_date":"2016-02-10","price_open":16035.61035,"price_high":16201.88965,"price_low":15899.91016,"price_close":15914.74023,"volume":122290000,"price_adjusted":15914.74023,"ret_adjusted_prices":-0.00622,"ret_closing_prices":-0.00622,"cumret_adjusted_prices":1.40125}
{"ticker":"^DJI","ref_date":"2016-02-11","price_open":15897.82031,"price_high":15897.82031,"price_low":15503.00977,"price_close":15660.17969,"volume":172070000,"price_adjusted":15660.17969,"ret_adjusted_prices":-0.016,"ret_closing_prices":-0.016,"cumret_adjusted_prices":1.37884}
{"ticker":"^DJI","ref_date":"2016-02-12","price_open":15691.62012,"price_high":15974.04004,"price_low":15691.62012,"price_close":15973.83984,"volume":132550000,"price_adjusted":15973.83984,"ret_adjusted_prices":0.02003,"ret_closing_prices":0.02003,"cumret_adjusted_prices":1.40646}
{"ticker":"^DJI","ref_date":"2016-02-16","price_open":16012.38965,"price_high":16196.41016,"price_low":16012.38965,"price_close":16196.41016,"volume":142030000,"price_adjusted":16196.41016,"ret_adjusted_prices":0.01393,"ret_closing_prices":0.01393,"cumret_adjusted_prices":1.42605}
{"ticker":"^DJI","ref_date":"2016-02-17","price_open":16217.98047,"price_high":16486.11914,"price_low":16217.98047,"price_close":16453.83008,"volume":124080000,"price_adjusted":16453.83008,"ret_adjusted_prices":0.01589,"ret_closing_prices":0.01589,"cumret_adjusted_prices":1.44872}
{"ticker":"^DJI","ref_date":"2016-02-18","price_open":16483.75977,"price_high":16511.83984,"price_low":16390.42969,"price_close":16413.42969,"volume":104950000,"price_adjusted":16413.42969,"ret_adjusted_prices":-0.00246,"ret_closing_prices":-0.00246,"cumret_adjusted_prices":1.44516}
{"ticker":"^DJI","ref_date":"2016-02-19","price_open":16410.96094,"price_high":16410.96094,"price_low":16278,"price_close":16391.99023,"volume":134340000,"price_adjusted":16391.99023,"ret_adjusted_prices":-0.00131,"ret_closing_prices":-0.00131,"cumret_adjusted_prices":1.44327}
{"ticker":"^DJI","ref_date":"2016-02-22","price_open":16417.13086,"price_high":16664.24023,"price_low":16417.13086,"price_close":16620.66016,"volume":102240000,"price_adjusted":16620.66016,"ret_adjusted_prices":0.01395,"ret_closing_prices":0.01395,"cumret_adjusted_prices":1.46341}
{"ticker":"^DJI","ref_date":"2016-02-23","price_open":16610.39062,"price_high":16610.39062,"price_low":16403.5293,"price_close":16431.7793,"volume":98170000,"price_adjusted":16431.7793,"ret_adjusted_prices":-0.01136,"ret_closing_prices":-0.01136,"cumret_adjusted_prices":1.44678}
{"ticker":"^DJI","ref_date":"2016-02-24","price_open":16418.83984,"price_high":16507.39062,"price_low":16165.86035,"price_close":16484.99023,"volume":93620000,"price_adjusted":16484.99023,"ret_adjusted_prices":0.00324,"ret_closing_prices":0.00324,"cumret_adjusted_prices":1.45146}
{"ticker":"^DJI","ref_date":"2016-02-25","price_open":16504.38086,"price_high":16697.98047,"price_low":16458.41992,"price_close":16697.28906,"volume":94120000,"price_adjusted":16697.28906,"ret_adjusted_prices":0.01288,"ret_closing_prices":0.01288,"cumret_adjusted_prices":1.47015}
{"ticker":"^DJI","ref_date":"2016-02-26","price_open":16712.69922,"price_high":16795.98047,"price_low":16623.91016,"price_close":16639.9707,"volume":98480000,"price_adjusted":16639.9707,"ret_adjusted_prices":-0.00343,"ret_closing_prices":-0.00343,"cumret_adjusted_prices":1.46511}
{"ticker":"^DJI","ref_date":"2016-02-29","price_open":16634.15039,"price_high":16726.11914,"price_low":16510.40039,"price_close":16516.5,"volume":126220000,"price_adjusted":16516.5,"ret_adjusted_prices":-0.00742,"ret_closing_prices":-0.00742,"cumret_adjusted_prices":1.45424}
{"ticker":"^DJI","ref_date":"2016-03-01","price_open":16545.66992,"price_high":16865.56055,"price_low":16545.66992,"price_close":16865.08008,"volume":105050000,"price_adjusted":16865.08008,"ret_adjusted_prices":0.0211,"ret_closing_prices":0.0211,"cumret_adjusted_prices":1.48493}
{"ticker":"^DJI","ref_date":"2016-03-02","price_open":16851.16992,"price_high":16900.16992,"price_low":16766.32031,"price_close":16899.32031,"volume":104470000,"price_adjusted":16899.32031,"ret_adjusted_prices":0.00203,"ret_closing_prices":0.00203,"cumret_adjusted_prices":1.48794}
{"ticker":"^DJI","ref_date":"2016-03-03","price_open":16896.16992,"price_high":16944.31055,"price_low":16820.73047,"price_close":16943.90039,"volume":91110000,"price_adjusted":16943.90039,"ret_adjusted_prices":0.00264,"ret_closing_prices":0.00264,"cumret_adjusted_prices":1.49187}
{"ticker":"^DJI","ref_date":"2016-03-04","price_open":16945,"price_high":17062.38086,"price_low":16898.83984,"price_close":17006.76953,"volume":106910000,"price_adjusted":17006.76953,"ret_adjusted_prices":0.00371,"ret_closing_prices":0.00371,"cumret_adjusted_prices":1.4974}
{"ticker":"^DJI","ref_date":"2016-03-07","price_open":16991.28906,"price_high":17099.25,"price_low":16940.48047,"price_close":17073.94922,"volume":100290000,"price_adjusted":17073.94922,"ret_adjusted_prices":0.00395,"ret_closing_prices":0.00395,"cumret_adjusted_prices":1.50332}
{"ticker":"^DJI","ref_date":"2016-03-08","price_open":17050.66992,"price_high":17072.78906,"price_low":16921.50977,"price_close":16964.09961,"volume":108380000,"price_adjusted":16964.09961,"ret_adjusted_prices":-0.00643,"ret_closing_prices":-0.00643,"cumret_adjusted_prices":1.49365}
{"ticker":"^DJI","ref_date":"2016-03-09","price_open":16969.16992,"price_high":17048.5,"price_low":16947.93945,"price_close":17000.35938,"volume":116690000,"price_adjusted":17000.35938,"ret_adjusted_prices":0.00214,"ret_closing_prices":0.00214,"cumret_adjusted_prices":1.49684}
{"ticker":"^DJI","ref_date":"2016-03-10","price_open":17006.05078,"price_high":17130.10938,"price_low":16821.85938,"price_close":16995.13086,"volume":117570000,"price_adjusted":16995.13086,"ret_adjusted_prices":-0.00031,"ret_closing_prices":-0.00031,"cumret_adjusted_prices":1.49638}
{"ticker":"^DJI","ref_date":"2016-03-11","price_open":17014.99023,"price_high":17220.08984,"price_low":17014.99023,"price_close":17213.31055,"volume":123420000,"price_adjusted":17213.31055,"ret_adjusted_prices":0.01284,"ret_closing_prices":0.01284,"cumret_adjusted_prices":1.51559}
{"ticker":"^DJI","ref_date":"2016-03-14","price_open":17207.49023,"price_high":17275.07031,"price_low":17161.16016,"price_close":17229.13086,"volume":96350000,"price_adjusted":17229.13086,"ret_adjusted_prices":0.00092,"ret_closing_prices":0.00092,"cumret_adjusted_prices":1.51698}
{"ticker":"^DJI","ref_date":"2016-03-15","price_open":17217.15039,"price_high":17251.69922,"price_low":17120.34961,"price_close":17251.5293,"volume":92830000,"price_adjusted":17251.5293,"ret_adjusted_prices":0.0013,"ret_closing_prices":0.0013,"cumret_adjusted_prices":1.51895}
{"ticker":"^DJI","ref_date":"2016-03-16","price_open":17249.33984,"price_high":17379.17969,"price_low":17204.07031,"price_close":17325.75977,"volume":118710000,"price_adjusted":17325.75977,"ret_adjusted_prices":0.0043,"ret_closing_prices":0.0043,"cumret_adjusted_prices":1.52549}
{"ticker":"^DJI","ref_date":"2016-03-17","price_open":17321.38086,"price_high":17529.00977,"price_low":17297.65039,"price_close":17481.49023,"volume":117990000,"price_adjusted":17481.49023,"ret_adjusted_prices":0.00899,"ret_closing_prices":0.00899,"cumret_adjusted_prices":1.5392}
{"ticker":"^DJI","ref_date":"2016-03-18","price_open":17481.49023,"price_high":17620.58008,"price_low":17481.49023,"price_close":17602.30078,"volume":321230000,"price_adjusted":17602.30078,"ret_adjusted_prices":0.00691,"ret_closing_prices":0.00691,"cumret_adjusted_prices":1.54984}
{"ticker":"^DJI","ref_date":"2016-03-21","price_open":17589.69922,"price_high":17644.9707,"price_low":17551.2793,"price_close":17623.86914,"volume":84410000,"price_adjusted":17623.86914,"ret_adjusted_prices":0.00123,"ret_closing_prices":0.00123,"cumret_adjusted_prices":1.55174}
{"ticker":"^DJI","ref_date":"2016-03-22","price_open":17602.71094,"price_high":17648.93945,"price_low":17540.41992,"price_close":17582.57031,"volume":95450000,"price_adjusted":17582.57031,"ret_adjusted_prices":-0.00234,"ret_closing_prices":-0.00234,"cumret_adjusted_prices":1.5481}
{"ticker":"^DJI","ref_date":"2016-03-23","price_open":17588.81055,"price_high":17588.81055,"price_low":17486.26953,"price_close":17502.58984,"volume":84240000,"price_adjusted":17502.58984,"ret_adjusted_prices":-0.00455,"ret_closing_prices":-0.00455,"cumret_adjusted_prices":1.54106}
{"ticker":"^DJI","ref_date":"2016-03-24","price_open":17485.33008,"price_high":17517.14062,"price_low":17399.00977,"price_close":17515.73047,"volume":84100000,"price_adjusted":17515.73047,"ret_adjusted_prices":0.00075,"ret_closing_prices":0.00075,"cumret_adjusted_prices":1.54222}
{"ticker":"^DJI","ref_date":"2016-03-28","price_open":17526.08008,"price_high":17583.81055,"price_low":17493.0293,"price_close":17535.39062,"volume":70460000,"price_adjusted":17535.39062,"ret_adjusted_prices":0.00112,"ret_closing_prices":0.00112,"cumret_adjusted_prices":1.54395}
{"ticker":"^DJI","ref_date":"2016-03-29","price_open":17512.58008,"price_high":17642.81055,"price_low":17434.26953,"price_close":17633.10938,"volume":86160000,"price_adjusted":17633.10938,"ret_adjusted_prices":0.00557,"ret_closing_prices":0.00557,"cumret_adjusted_prices":1.55255}
{"ticker":"^DJI","ref_date":"2016-03-30","price_open":17652.35938,"price_high":17790.10938,"price_low":17652.35938,"price_close":17716.66016,"volume":79330000,"price_adjusted":17716.66016,"ret_adjusted_prices":0.00474,"ret_closing_prices":0.00474,"cumret_adjusted_prices":1.55991}
{"ticker":"^DJI","ref_date":"2016-03-31","price_open":17716.05078,"price_high":17755.69922,"price_low":17669.7207,"price_close":17685.08984,"volume":102600000,"price_adjusted":17685.08984,"ret_adjusted_prices":-0.00178,"ret_closing_prices":-0.00178,"cumret_adjusted_prices":1.55713}
{"ticker":"^DJI","ref_date":"2016-04-01","price_open":17661.74023,"price_high":17811.48047,"price_low":17568.01953,"price_close":17792.75,"volume":104890000,"price_adjusted":17792.75,"ret_adjusted_prices":0.00609,"ret_closing_prices":0.00609,"cumret_adjusted_prices":1.56661}
{"ticker":"^DJI","ref_date":"2016-04-04","price_open":17799.39062,"price_high":17806.38086,"price_low":17710.66992,"price_close":17737,"volume":85230000,"price_adjusted":17737,"ret_adjusted_prices":-0.00313,"ret_closing_prices":-0.00313,"cumret_adjusted_prices":1.5617}
{"ticker":"^DJI","ref_date":"2016-04-05","price_open":17718.0293,"price_high":17718.0293,"price_low":17579.56055,"price_close":17603.32031,"volume":115230000,"price_adjusted":17603.32031,"ret_adjusted_prices":-0.00754,"ret_closing_prices":-0.00754,"cumret_adjusted_prices":1.54993}
{"ticker":"^DJI","ref_date":"2016-04-06","price_open":17605.44922,"price_high":17723.55078,"price_low":17542.53906,"price_close":17716.05078,"volume":99410000,"price_adjusted":17716.05078,"ret_adjusted_prices":0.0064,"ret_closing_prices":0.0064,"cumret_adjusted_prices":1.55985}
{"ticker":"^DJI","ref_date":"2016-04-07","price_open":17687.2793,"price_high":17687.2793,"price_low":17484.23047,"price_close":17541.96094,"volume":90120000,"price_adjusted":17541.96094,"ret_adjusted_prices":-0.00983,"ret_closing_prices":-0.00983,"cumret_adjusted_prices":1.54453}
{"ticker":"^DJI","ref_date":"2016-04-08","price_open":17555.39062,"price_high":17694.50977,"price_low":17528.16016,"price_close":17576.96094,"volume":79990000,"price_adjusted":17576.96094,"ret_adjusted_prices":0.002,"ret_closing_prices":0.002,"cumret_adjusted_prices":1.54761}
{"ticker":"^DJI","ref_date":"2016-04-11","price_open":17586.48047,"price_high":17731.63086,"price_low":17555.90039,"price_close":17556.41016,"volume":107100000,"price_adjusted":17556.41016,"ret_adjusted_prices":-0.00117,"ret_closing_prices":-0.00117,"cumret_adjusted_prices":1.5458}
{"ticker":"^DJI","ref_date":"2016-04-12","price_open":17571.33984,"price_high":17744.42969,"price_low":17553.57031,"price_close":17721.25,"volume":81020000,"price_adjusted":17721.25,"ret_adjusted_prices":0.00939,"ret_closing_prices":0.00939,"cumret_adjusted_prices":1.56031}
{"ticker":"^DJI","ref_date":"2016-04-13","price_open":17741.66016,"price_high":17918.34961,"price_low":17741.66016,"price_close":17908.2793,"volume":91710000,"price_adjusted":17908.2793,"ret_adjusted_prices":0.01055,"ret_closing_prices":0.01055,"cumret_adjusted_prices":1.57678}
{"ticker":"^DJI","ref_date":"2016-04-14","price_open":17912.25,"price_high":17962.14062,"price_low":17885.43945,"price_close":17926.42969,"volume":84510000,"price_adjusted":17926.42969,"ret_adjusted_prices":0.00101,"ret_closing_prices":0.00101,"cumret_adjusted_prices":1.57838}
{"ticker":"^DJI","ref_date":"2016-04-15","price_open":17925.94922,"price_high":17937.65039,"price_low":17867.41016,"price_close":17897.46094,"volume":118160000,"price_adjusted":17897.46094,"ret_adjusted_prices":-0.00162,"ret_closing_prices":-0.00162,"cumret_adjusted_prices":1.57583}
{"ticker":"^DJI","ref_date":"2016-04-18","price_open":17890.19922,"price_high":18009.5293,"price_low":17848.2207,"price_close":18004.16016,"volume":89390000,"price_adjusted":18004.16016,"ret_adjusted_prices":0.00596,"ret_closing_prices":0.00596,"cumret_adjusted_prices":1.58522}
{"ticker":"^DJI","ref_date":"2016-04-19","price_open":18012.09961,"price_high":18103.46094,"price_low":17984.42969,"price_close":18053.59961,"volume":89820000,"price_adjusted":18053.59961,"ret_adjusted_prices":0.00275,"ret_closing_prices":0.00275,"cumret_adjusted_prices":1.58957}
{"ticker":"^DJI","ref_date":"2016-04-20","price_open":18059.49023,"price_high":18167.63086,"price_low":18031.21094,"price_close":18096.26953,"volume":100210000,"price_adjusted":18096.26953,"ret_adjusted_prices":0.00236,"ret_closing_prices":0.00236,"cumret_adjusted_prices":1.59333}
{"ticker":"^DJI","ref_date":"2016-04-21","price_open":18092.83984,"price_high":18107.28906,"price_low":17963.89062,"price_close":17982.51953,"volume":102720000,"price_adjusted":17982.51953,"ret_adjusted_prices":-0.00629,"ret_closing_prices":-0.00629,"cumret_adjusted_prices":1.58332}
{"ticker":"^DJI","ref_date":"2016-04-22","price_open":17985.05078,"price_high":18026.84961,"price_low":17909.89062,"price_close":18003.75,"volume":134120000,"price_adjusted":18003.75,"ret_adjusted_prices":0.00118,"ret_closing_prices":0.00118,"cumret_adjusted_prices":1.58518}
{"ticker":"^DJI","ref_date":"2016-04-25","price_open":17990.93945,"price_high":17990.93945,"price_low":17855.55078,"price_close":17977.24023,"volume":83770000,"price_adjusted":17977.24023,"ret_adjusted_prices":-0.00147,"ret_closing_prices":-0.00147,"cumret_adjusted_prices":1.58285}
{"ticker":"^DJI","ref_date":"2016-04-26","price_open":17987.38086,"price_high":18043.76953,"price_low":17934.16992,"price_close":17990.32031,"volume":92570000,"price_adjusted":17990.32031,"ret_adjusted_prices":0.00073,"ret_closing_prices":0.00073,"cumret_adjusted_prices":1.584}
{"ticker":"^DJI","ref_date":"2016-04-27","price_open":17996.14062,"price_high":18084.66016,"price_low":17920.25977,"price_close":18041.55078,"volume":109090000,"price_adjusted":18041.55078,"ret_adjusted_prices":0.00285,"ret_closing_prices":0.00285,"cumret_adjusted_prices":1.58851}
{"ticker":"^DJI","ref_date":"2016-04-28","price_open":18023.88086,"price_high":18035.73047,"price_low":17796.55078,"price_close":17830.75977,"volume":100920000,"price_adjusted":17830.75977,"ret_adjusted_prices":-0.01168,"ret_closing_prices":-0.01168,"cumret_adjusted_prices":1.56995}
{"ticker":"^DJI","ref_date":"2016-04-29","price_open":17813.08984,"price_high":17814.83008,"price_low":17651.98047,"price_close":17773.64062,"volume":136670000,"price_adjusted":17773.64062,"ret_adjusted_prices":-0.0032,"ret_closing_prices":-0.0032,"cumret_adjusted_prices":1.56492}
{"ticker":"^DJI","ref_date":"2016-05-02","price_open":17783.7793,"price_high":17912.34961,"price_low":17773.71094,"price_close":17891.16016,"volume":80100000,"price_adjusted":17891.16016,"ret_adjusted_prices":0.00661,"ret_closing_prices":0.00661,"cumret_adjusted_prices":1.57527}
{"ticker":"^DJI","ref_date":"2016-05-03","price_open":17870.75,"price_high":17870.75,"price_low":17670.88086,"price_close":17750.91016,"volume":97060000,"price_adjusted":17750.91016,"ret_adjusted_prices":-0.00784,"ret_closing_prices":-0.00784,"cumret_adjusted_prices":1.56292}
{"ticker":"^DJI","ref_date":"2016-05-04","price_open":17735.01953,"price_high":17738.06055,"price_low":17609.00977,"price_close":17651.25977,"volume":95020000,"price_adjusted":17651.25977,"ret_adjusted_prices":-0.00561,"ret_closing_prices":-0.00561,"cumret_adjusted_prices":1.55415}
{"ticker":"^DJI","ref_date":"2016-05-05","price_open":17664.48047,"price_high":17736.10938,"price_low":17615.82031,"price_close":17660.71094,"volume":81530000,"price_adjusted":17660.71094,"ret_adjusted_prices":0.00054,"ret_closing_prices":0.00054,"cumret_adjusted_prices":1.55498}
{"ticker":"^DJI","ref_date":"2016-05-06","price_open":17650.30078,"price_high":17744.53906,"price_low":17580.38086,"price_close":17740.63086,"volume":80020000,"price_adjusted":17740.63086,"ret_adjusted_prices":0.00453,"ret_closing_prices":0.00453,"cumret_adjusted_prices":1.56202}
{"ticker":"^DJI","ref_date":"2016-05-09","price_open":17743.84961,"price_high":17783.16016,"price_low":17668.38086,"price_close":17705.91016,"volume":85590000,"price_adjusted":17705.91016,"ret_adjusted_prices":-0.00196,"ret_closing_prices":-0.00196,"cumret_adjusted_prices":1.55896}
{"ticker":"^DJI","ref_date":"2016-05-10","price_open":17726.66016,"price_high":17934.60938,"price_low":17726.66016,"price_close":17928.34961,"volume":75790000,"price_adjusted":17928.34961,"ret_adjusted_prices":0.01256,"ret_closing_prices":0.01256,"cumret_adjusted_prices":1.57855}
{"ticker":"^DJI","ref_date":"2016-05-11","price_open":17919.0293,"price_high":17919.0293,"price_low":17711.05078,"price_close":17711.11914,"volume":87390000,"price_adjusted":17711.11914,"ret_adjusted_prices":-0.01212,"ret_closing_prices":-0.01212,"cumret_adjusted_prices":1.55942}
{"ticker":"^DJI","ref_date":"2016-05-12","price_open":17711.11914,"price_high":17798.18945,"price_low":17625.38086,"price_close":17720.5,"volume":88560000,"price_adjusted":17720.5,"ret_adjusted_prices":0.00053,"ret_closing_prices":0.00053,"cumret_adjusted_prices":1.56025}
{"ticker":"^DJI","ref_date":"2016-05-13","price_open":17711.11914,"price_high":17734.74023,"price_low":17512.48047,"price_close":17535.32031,"volume":86640000,"price_adjusted":17535.32031,"ret_adjusted_prices":-0.01045,"ret_closing_prices":-0.01045,"cumret_adjusted_prices":1.54394}
{"ticker":"^DJI","ref_date":"2016-05-16","price_open":17531.75977,"price_high":17755.80078,"price_low":17531.75977,"price_close":17710.71094,"volume":88440000,"price_adjusted":17710.71094,"ret_adjusted_prices":0.01,"ret_closing_prices":0.01,"cumret_adjusted_prices":1.55938}
{"ticker":"^DJI","ref_date":"2016-05-17","price_open":17701.46094,"price_high":17701.46094,"price_low":17469.91992,"price_close":17529.98047,"volume":103260000,"price_adjusted":17529.98047,"ret_adjusted_prices":-0.0102,"ret_closing_prices":-0.0102,"cumret_adjusted_prices":1.54347}
{"ticker":"^DJI","ref_date":"2016-05-18","price_open":17501.2793,"price_high":17636.2207,"price_low":17418.21094,"price_close":17526.61914,"volume":79120000,"price_adjusted":17526.61914,"ret_adjusted_prices":-0.00019,"ret_closing_prices":-0.00019,"cumret_adjusted_prices":1.54317}
{"ticker":"^DJI","ref_date":"2016-05-19","price_open":17514.16016,"price_high":17514.16016,"price_low":17331.07031,"price_close":17435.40039,"volume":95530000,"price_adjusted":17435.40039,"ret_adjusted_prices":-0.0052,"ret_closing_prices":-0.0052,"cumret_adjusted_prices":1.53514}
{"ticker":"^DJI","ref_date":"2016-05-20","price_open":17437.32031,"price_high":17571.75,"price_low":17437.32031,"price_close":17500.93945,"volume":111990000,"price_adjusted":17500.93945,"ret_adjusted_prices":0.00376,"ret_closing_prices":0.00376,"cumret_adjusted_prices":1.54091}
{"ticker":"^DJI","ref_date":"2016-05-23","price_open":17507.03906,"price_high":17550.69922,"price_low":17480.05078,"price_close":17492.92969,"volume":87790000,"price_adjusted":17492.92969,"ret_adjusted_prices":-0.00046,"ret_closing_prices":-0.00046,"cumret_adjusted_prices":1.54021}
{"ticker":"^DJI","ref_date":"2016-05-24","price_open":17525.18945,"price_high":17742.58984,"price_low":17525.18945,"price_close":17706.05078,"volume":86480000,"price_adjusted":17706.05078,"ret_adjusted_prices":0.01218,"ret_closing_prices":0.01218,"cumret_adjusted_prices":1.55897}
{"ticker":"^DJI","ref_date":"2016-05-25","price_open":17735.08984,"price_high":17891.71094,"price_low":17735.08984,"price_close":17851.50977,"volume":79180000,"price_adjusted":17851.50977,"ret_adjusted_prices":0.00822,"ret_closing_prices":0.00822,"cumret_adjusted_prices":1.57178}
{"ticker":"^DJI","ref_date":"2016-05-26","price_open":17859.51953,"price_high":17888.66016,"price_low":17803.82031,"price_close":17828.28906,"volume":68940000,"price_adjusted":17828.28906,"ret_adjusted_prices":-0.0013,"ret_closing_prices":-0.0013,"cumret_adjusted_prices":1.56974}
{"ticker":"^DJI","ref_date":"2016-05-27","price_open":17826.84961,"price_high":17873.2207,"price_low":17824.73047,"price_close":17873.2207,"volume":73190000,"price_adjusted":17873.2207,"ret_adjusted_prices":0.00252,"ret_closing_prices":0.00252,"cumret_adjusted_prices":1.57369}
{"ticker":"^DJI","ref_date":"2016-05-31","price_open":17891.5,"price_high":17899.24023,"price_low":17724.0293,"price_close":17787.19922,"volume":147390000,"price_adjusted":17787.19922,"ret_adjusted_prices":-0.00481,"ret_closing_prices":-0.00481,"cumret_adjusted_prices":1.56612}
{"ticker":"^DJI","ref_date":"2016-06-01","price_open":17754.55078,"price_high":17809.17969,"price_low":17664.78906,"price_close":17789.66992,"volume":78530000,"price_adjusted":17789.66992,"ret_adjusted_prices":0.00014,"ret_closing_prices":0.00014,"cumret_adjusted_prices":1.56634}
{"ticker":"^DJI","ref_date":"2016-06-02","price_open":17789.05078,"price_high":17838.56055,"price_low":17703.55078,"price_close":17838.56055,"volume":75560000,"price_adjusted":17838.56055,"ret_adjusted_prices":0.00275,"ret_closing_prices":0.00275,"cumret_adjusted_prices":1.57064}
{"ticker":"^DJI","ref_date":"2016-06-03","price_open":17799.80078,"price_high":17833.16992,"price_low":17689.67969,"price_close":17807.06055,"volume":82270000,"price_adjusted":17807.06055,"ret_adjusted_prices":-0.00177,"ret_closing_prices":-0.00177,"cumret_adjusted_prices":1.56787}
{"ticker":"^DJI","ref_date":"2016-06-06","price_open":17825.68945,"price_high":17949.67969,"price_low":17822.81055,"price_close":17920.33008,"volume":71870000,"price_adjusted":17920.33008,"ret_adjusted_prices":0.00636,"ret_closing_prices":0.00636,"cumret_adjusted_prices":1.57784}
{"ticker":"^DJI","ref_date":"2016-06-07","price_open":17936.2207,"price_high":18003.23047,"price_low":17936.2207,"price_close":17938.2793,"volume":78750000,"price_adjusted":17938.2793,"ret_adjusted_prices":0.001,"ret_closing_prices":0.001,"cumret_adjusted_prices":1.57942}
{"ticker":"^DJI","ref_date":"2016-06-08","price_open":17931.91016,"price_high":18016,"price_low":17931.91016,"price_close":18005.05078,"volume":71260000,"price_adjusted":18005.05078,"ret_adjusted_prices":0.00372,"ret_closing_prices":0.00372,"cumret_adjusted_prices":1.5853}
{"ticker":"^DJI","ref_date":"2016-06-09","price_open":17969.98047,"price_high":18005.2207,"price_low":17915.88086,"price_close":17985.18945,"volume":69690000,"price_adjusted":17985.18945,"ret_adjusted_prices":-0.0011,"ret_closing_prices":-0.0011,"cumret_adjusted_prices":1.58355}
{"ticker":"^DJI","ref_date":"2016-06-10","price_open":17938.82031,"price_high":17938.82031,"price_low":17812.33984,"price_close":17865.33984,"volume":90540000,"price_adjusted":17865.33984,"ret_adjusted_prices":-0.00666,"ret_closing_prices":-0.00666,"cumret_adjusted_prices":1.573}
{"ticker":"^DJI","ref_date":"2016-06-13","price_open":17830.5,"price_high":17893.2793,"price_low":17731.34961,"price_close":17732.48047,"volume":101690000,"price_adjusted":17732.48047,"ret_adjusted_prices":-0.00744,"ret_closing_prices":-0.00744,"cumret_adjusted_prices":1.5613}
{"ticker":"^DJI","ref_date":"2016-06-14","price_open":17710.76953,"price_high":17733.91992,"price_low":17595.78906,"price_close":17674.82031,"volume":93740000,"price_adjusted":17674.82031,"ret_adjusted_prices":-0.00325,"ret_closing_prices":-0.00325,"cumret_adjusted_prices":1.55622}
{"ticker":"^DJI","ref_date":"2016-06-15","price_open":17703.65039,"price_high":17762.96094,"price_low":17629.00977,"price_close":17640.16992,"volume":94130000,"price_adjusted":17640.16992,"ret_adjusted_prices":-0.00196,"ret_closing_prices":-0.00196,"cumret_adjusted_prices":1.55317}
{"ticker":"^DJI","ref_date":"2016-06-16","price_open":17602.23047,"price_high":17754.91016,"price_low":17471.28906,"price_close":17733.09961,"volume":91950000,"price_adjusted":17733.09961,"ret_adjusted_prices":0.00527,"ret_closing_prices":0.00527,"cumret_adjusted_prices":1.56135}
{"ticker":"^DJI","ref_date":"2016-06-17","price_open":17733.43945,"price_high":17733.43945,"price_low":17602.7793,"price_close":17675.16016,"volume":248680000,"price_adjusted":17675.16016,"ret_adjusted_prices":-0.00327,"ret_closing_prices":-0.00327,"cumret_adjusted_prices":1.55625}
{"ticker":"^DJI","ref_date":"2016-06-20","price_open":17736.86914,"price_high":17946.35938,"price_low":17736.86914,"price_close":17804.86914,"volume":99380000,"price_adjusted":17804.86914,"ret_adjusted_prices":0.00734,"ret_closing_prices":0.00734,"cumret_adjusted_prices":1.56767}
{"ticker":"^DJI","ref_date":"2016-06-21","price_open":17827.33008,"price_high":17877.83984,"price_low":17799.80078,"price_close":17829.73047,"volume":85130000,"price_adjusted":17829.73047,"ret_adjusted_prices":0.0014,"ret_closing_prices":0.0014,"cumret_adjusted_prices":1.56986}
{"ticker":"^DJI","ref_date":"2016-06-22","price_open":17832.66992,"price_high":17920.16016,"price_low":17770.35938,"price_close":17780.83008,"volume":89440000,"price_adjusted":17780.83008,"ret_adjusted_prices":-0.00274,"ret_closing_prices":-0.00274,"cumret_adjusted_prices":1.56556}
{"ticker":"^DJI","ref_date":"2016-06-23","price_open":17844.10938,"price_high":18011.07031,"price_low":17844.10938,"price_close":18011.07031,"volume":98070000,"price_adjusted":18011.07031,"ret_adjusted_prices":0.01295,"ret_closing_prices":0.01295,"cumret_adjusted_prices":1.58583}
{"ticker":"^DJI","ref_date":"2016-06-24","price_open":17946.63086,"price_high":17946.63086,"price_low":17356.33984,"price_close":17400.75,"volume":239000000,"price_adjusted":17400.75,"ret_adjusted_prices":-0.03389,"ret_closing_prices":-0.03389,"cumret_adjusted_prices":1.53209}
{"ticker":"^DJI","ref_date":"2016-06-27","price_open":17355.21094,"price_high":17355.21094,"price_low":17063.08008,"price_close":17140.24023,"volume":138740000,"price_adjusted":17140.24023,"ret_adjusted_prices":-0.01497,"ret_closing_prices":-0.01497,"cumret_adjusted_prices":1.50915}
{"ticker":"^DJI","ref_date":"2016-06-28","price_open":17190.50977,"price_high":17409.7207,"price_low":17190.50977,"price_close":17409.7207,"volume":112190000,"price_adjusted":17409.7207,"ret_adjusted_prices":0.01572,"ret_closing_prices":0.01572,"cumret_adjusted_prices":1.53288}
{"ticker":"^DJI","ref_date":"2016-06-29","price_open":17456.01953,"price_high":17704.50977,"price_low":17456.01953,"price_close":17694.67969,"volume":106380000,"price_adjusted":17694.67969,"ret_adjusted_prices":0.01637,"ret_closing_prices":0.01637,"cumret_adjusted_prices":1.55797}
{"ticker":"^DJI","ref_date":"2016-06-30","price_open":17712.75977,"price_high":17930.60938,"price_low":17711.80078,"price_close":17929.99023,"volume":133030000,"price_adjusted":17929.99023,"ret_adjusted_prices":0.0133,"ret_closing_prices":0.0133,"cumret_adjusted_prices":1.57869}
{"ticker":"^DJI","ref_date":"2016-07-01","price_open":17924.24023,"price_high":18002.38086,"price_low":17916.91016,"price_close":17949.36914,"volume":82160000,"price_adjusted":17949.36914,"ret_adjusted_prices":0.00108,"ret_closing_prices":0.00108,"cumret_adjusted_prices":1.5804}
{"ticker":"^DJI","ref_date":"2016-07-05","price_open":17904.44922,"price_high":17904.44922,"price_low":17785.2793,"price_close":17840.61914,"volume":103650000,"price_adjusted":17840.61914,"ret_adjusted_prices":-0.00606,"ret_closing_prices":-0.00606,"cumret_adjusted_prices":1.57082}
{"ticker":"^DJI","ref_date":"2016-07-06","price_open":17807.4707,"price_high":17926.91016,"price_low":17713.44922,"price_close":17918.61914,"volume":93000000,"price_adjusted":17918.61914,"ret_adjusted_prices":0.00437,"ret_closing_prices":0.00437,"cumret_adjusted_prices":1.57769}
{"ticker":"^DJI","ref_date":"2016-07-07","price_open":17924.24023,"price_high":17984.94922,"price_low":17816.65039,"price_close":17895.88086,"volume":81570000,"price_adjusted":17895.88086,"ret_adjusted_prices":-0.00127,"ret_closing_prices":-0.00127,"cumret_adjusted_prices":1.57569}
{"ticker":"^DJI","ref_date":"2016-07-08","price_open":17971.2207,"price_high":18166.76953,"price_low":17971.2207,"price_close":18146.74023,"volume":93460000,"price_adjusted":18146.74023,"ret_adjusted_prices":0.01402,"ret_closing_prices":0.01402,"cumret_adjusted_prices":1.59777}
{"ticker":"^DJI","ref_date":"2016-07-11","price_open":18161.5293,"price_high":18283.90039,"price_low":18161.5293,"price_close":18226.92969,"volume":80880000,"price_adjusted":18226.92969,"ret_adjusted_prices":0.00442,"ret_closing_prices":0.00442,"cumret_adjusted_prices":1.60484}
{"ticker":"^DJI","ref_date":"2016-07-12","price_open":18259.11914,"price_high":18371.94922,"price_low":18259.11914,"price_close":18347.66992,"volume":90170000,"price_adjusted":18347.66992,"ret_adjusted_prices":0.00662,"ret_closing_prices":0.00662,"cumret_adjusted_prices":1.61547}
{"ticker":"^DJI","ref_date":"2016-07-13","price_open":18356.7793,"price_high":18390.16016,"price_low":18315.75977,"price_close":18372.11914,"volume":80920000,"price_adjusted":18372.11914,"ret_adjusted_prices":0.00133,"ret_closing_prices":0.00133,"cumret_adjusted_prices":1.61762}
{"ticker":"^DJI","ref_date":"2016-07-14","price_open":18414.30078,"price_high":18537.57031,"price_low":18414.30078,"price_close":18506.41016,"volume":87050000,"price_adjusted":18506.41016,"ret_adjusted_prices":0.00731,"ret_closing_prices":0.00731,"cumret_adjusted_prices":1.62944}
{"ticker":"^DJI","ref_date":"2016-07-15","price_open":18508.88086,"price_high":18557.42969,"price_low":18471.61914,"price_close":18516.55078,"volume":123690000,"price_adjusted":18516.55078,"ret_adjusted_prices":0.00055,"ret_closing_prices":0.00055,"cumret_adjusted_prices":1.63034}
{"ticker":"^DJI","ref_date":"2016-07-18","price_open":18521.55078,"price_high":18556.13086,"price_low":18489.83984,"price_close":18533.05078,"volume":75540000,"price_adjusted":18533.05078,"ret_adjusted_prices":0.00089,"ret_closing_prices":0.00089,"cumret_adjusted_prices":1.63179}
{"ticker":"^DJI","ref_date":"2016-07-19","price_open":18503.11914,"price_high":18562.5293,"price_low":18495.10938,"price_close":18559.00977,"volume":85840000,"price_adjusted":18559.00977,"ret_adjusted_prices":0.0014,"ret_closing_prices":0.0014,"cumret_adjusted_prices":1.63407}
{"ticker":"^DJI","ref_date":"2016-07-20","price_open":18582.69922,"price_high":18622.00977,"price_low":18555.65039,"price_close":18595.0293,"volume":93230000,"price_adjusted":18595.0293,"ret_adjusted_prices":0.00194,"ret_closing_prices":0.00194,"cumret_adjusted_prices":1.63725}
{"ticker":"^DJI","ref_date":"2016-07-21","price_open":18589.96094,"price_high":18590.43945,"price_low":18469.66992,"price_close":18517.23047,"volume":86800000,"price_adjusted":18517.23047,"ret_adjusted_prices":-0.00418,"ret_closing_prices":-0.00418,"cumret_adjusted_prices":1.6304}
{"ticker":"^DJI","ref_date":"2016-07-22","price_open":18524.15039,"price_high":18571.30078,"price_low":18491.58984,"price_close":18570.84961,"volume":87710000,"price_adjusted":18570.84961,"ret_adjusted_prices":0.0029,"ret_closing_prices":0.0029,"cumret_adjusted_prices":1.63512}
{"ticker":"^DJI","ref_date":"2016-07-25","price_open":18554.49023,"price_high":18555.68945,"price_low":18452.61914,"price_close":18493.06055,"volume":76810000,"price_adjusted":18493.06055,"ret_adjusted_prices":-0.00419,"ret_closing_prices":-0.00419,"cumret_adjusted_prices":1.62827}
{"ticker":"^DJI","ref_date":"2016-07-26","price_open":18497.36914,"price_high":18522.4707,"price_low":18387.2207,"price_close":18473.75,"volume":85370000,"price_adjusted":18473.75,"ret_adjusted_prices":-0.00104,"ret_closing_prices":-0.00104,"cumret_adjusted_prices":1.62657}
{"ticker":"^DJI","ref_date":"2016-07-27","price_open":18473.26953,"price_high":18542.39062,"price_low":18430.93945,"price_close":18472.16992,"volume":111370000,"price_adjusted":18472.16992,"ret_adjusted_prices":-0.00009,"ret_closing_prices":-0.00009,"cumret_adjusted_prices":1.62643}
{"ticker":"^DJI","ref_date":"2016-07-28","price_open":18461.00977,"price_high":18483.25977,"price_low":18368.82031,"price_close":18456.34961,"volume":85750000,"price_adjusted":18456.34961,"ret_adjusted_prices":-0.00086,"ret_closing_prices":-0.00086,"cumret_adjusted_prices":1.62503}
{"ticker":"^DJI","ref_date":"2016-07-29","price_open":18442.51953,"price_high":18466.55078,"price_low":18371.11914,"price_close":18432.24023,"volume":111550000,"price_adjusted":18432.24023,"ret_adjusted_prices":-0.00131,"ret_closing_prices":-0.00131,"cumret_adjusted_prices":1.62291}
{"ticker":"^DJI","ref_date":"2016-08-01","price_open":18434.5,"price_high":18467.0293,"price_low":18355.75,"price_close":18404.50977,"volume":83470000,"price_adjusted":18404.50977,"ret_adjusted_prices":-0.0015,"ret_closing_prices":-0.0015,"cumret_adjusted_prices":1.62047}
{"ticker":"^DJI","ref_date":"2016-08-02","price_open":18401.15039,"price_high":18403.65039,"price_low":18247.78906,"price_close":18313.76953,"volume":89680000,"price_adjusted":18313.76953,"ret_adjusted_prices":-0.00493,"ret_closing_prices":-0.00493,"cumret_adjusted_prices":1.61248}
{"ticker":"^DJI","ref_date":"2016-08-03","price_open":18313.08008,"price_high":18355,"price_low":18283.23047,"price_close":18355,"volume":78550000,"price_adjusted":18355,"ret_adjusted_prices":0.00225,"ret_closing_prices":0.00225,"cumret_adjusted_prices":1.61611}
{"ticker":"^DJI","ref_date":"2016-08-04","price_open":18351.42969,"price_high":18397.86914,"price_low":18325.16992,"price_close":18352.05078,"volume":64500000,"price_adjusted":18352.05078,"ret_adjusted_prices":-0.00016,"ret_closing_prices":-0.00016,"cumret_adjusted_prices":1.61585}
{"ticker":"^DJI","ref_date":"2016-08-05","price_open":18402.80078,"price_high":18543.5293,"price_low":18402.80078,"price_close":18543.5293,"volume":92420000,"price_adjusted":18543.5293,"ret_adjusted_prices":0.01043,"ret_closing_prices":0.01043,"cumret_adjusted_prices":1.63271}
{"ticker":"^DJI","ref_date":"2016-08-08","price_open":18541.89062,"price_high":18569.31055,"price_low":18502.0293,"price_close":18529.28906,"volume":71810000,"price_adjusted":18529.28906,"ret_adjusted_prices":-0.00077,"ret_closing_prices":-0.00077,"cumret_adjusted_prices":1.63146}
{"ticker":"^DJI","ref_date":"2016-08-09","price_open":18538.05078,"price_high":18585.32031,"price_low":18507.75,"price_close":18533.05078,"volume":60090000,"price_adjusted":18533.05078,"ret_adjusted_prices":0.0002,"ret_closing_prices":0.0002,"cumret_adjusted_prices":1.63179}
{"ticker":"^DJI","ref_date":"2016-08-10","price_open":18541.48047,"price_high":18561.75,"price_low":18468.7793,"price_close":18495.66016,"volume":62780000,"price_adjusted":18495.66016,"ret_adjusted_prices":-0.00202,"ret_closing_prices":-0.00202,"cumret_adjusted_prices":1.6285}
{"ticker":"^DJI","ref_date":"2016-08-11","price_open":18519.08008,"price_high":18638.33984,"price_low":18519.08008,"price_close":18613.51953,"volume":71470000,"price_adjusted":18613.51953,"ret_adjusted_prices":0.00637,"ret_closing_prices":0.00637,"cumret_adjusted_prices":1.63887}
{"ticker":"^DJI","ref_date":"2016-08-12","price_open":18595.65039,"price_high":18606.06055,"price_low":18535.85938,"price_close":18576.4707,"volume":61580000,"price_adjusted":18576.4707,"ret_adjusted_prices":-0.00199,"ret_closing_prices":-0.00199,"cumret_adjusted_prices":1.63561}
{"ticker":"^DJI","ref_date":"2016-08-15","price_open":18588.58984,"price_high":18722.60938,"price_low":18559.92969,"price_close":18636.05078,"volume":62350000,"price_adjusted":18636.05078,"ret_adjusted_prices":0.00321,"ret_closing_prices":0.00321,"cumret_adjusted_prices":1.64086}
{"ticker":"^DJI","ref_date":"2016-08-16","price_open":18614.48047,"price_high":18614.85938,"price_low":18550.65039,"price_close":18552.01953,"volume":67570000,"price_adjusted":18552.01953,"ret_adjusted_prices":-0.00451,"ret_closing_prices":-0.00451,"cumret_adjusted_prices":1.63346}
{"ticker":"^DJI","ref_date":"2016-08-17","price_open":18537.08984,"price_high":18582.34961,"price_low":18468.67969,"price_close":18573.93945,"volume":71000000,"price_adjusted":18573.93945,"ret_adjusted_prices":0.00118,"ret_closing_prices":0.00118,"cumret_adjusted_prices":1.63539}
{"ticker":"^DJI","ref_date":"2016-08-18","price_open":18566.53906,"price_high":18600.82031,"price_low":18533.28906,"price_close":18597.69922,"volume":70740000,"price_adjusted":18597.69922,"ret_adjusted_prices":0.00128,"ret_closing_prices":0.00128,"cumret_adjusted_prices":1.63748}
{"ticker":"^DJI","ref_date":"2016-08-19","price_open":18585.16992,"price_high":18585.16992,"price_low":18491.24023,"price_close":18552.57031,"volume":93170000,"price_adjusted":18552.57031,"ret_adjusted_prices":-0.00243,"ret_closing_prices":-0.00243,"cumret_adjusted_prices":1.63351}
{"ticker":"^DJI","ref_date":"2016-08-22","price_open":18535.85938,"price_high":18570.91992,"price_low":18466.85938,"price_close":18529.41992,"volume":73450000,"price_adjusted":18529.41992,"ret_adjusted_prices":-0.00125,"ret_closing_prices":-0.00125,"cumret_adjusted_prices":1.63147}
{"ticker":"^DJI","ref_date":"2016-08-23","price_open":18568.93945,"price_high":18631.59961,"price_low":18545.51953,"price_close":18547.30078,"volume":73990000,"price_adjusted":18547.30078,"ret_adjusted_prices":0.00096,"ret_closing_prices":0.00096,"cumret_adjusted_prices":1.63304}
{"ticker":"^DJI","ref_date":"2016-08-24","price_open":18537.5,"price_high":18539.15039,"price_low":18448.26953,"price_close":18481.48047,"volume":72270000,"price_adjusted":18481.48047,"ret_adjusted_prices":-0.00355,"ret_closing_prices":-0.00355,"cumret_adjusted_prices":1.62725}
{"ticker":"^DJI","ref_date":"2016-08-25","price_open":18471.21094,"price_high":18497.67969,"price_low":18431.46094,"price_close":18448.41016,"volume":64480000,"price_adjusted":18448.41016,"ret_adjusted_prices":-0.00179,"ret_closing_prices":-0.00179,"cumret_adjusted_prices":1.62434}
{"ticker":"^DJI","ref_date":"2016-08-26","price_open":18467.91992,"price_high":18572.08984,"price_low":18335.33984,"price_close":18395.40039,"volume":78730000,"price_adjusted":18395.40039,"ret_adjusted_prices":-0.00287,"ret_closing_prices":-0.00287,"cumret_adjusted_prices":1.61967}
{"ticker":"^DJI","ref_date":"2016-08-29","price_open":18421.28906,"price_high":18523.08984,"price_low":18419.91992,"price_close":18502.99023,"volume":64480000,"price_adjusted":18502.99023,"ret_adjusted_prices":0.00585,"ret_closing_prices":0.00585,"cumret_adjusted_prices":1.62914}
{"ticker":"^DJI","ref_date":"2016-08-30","price_open":18491.2793,"price_high":18514.28906,"price_low":18408.51953,"price_close":18454.30078,"volume":68920000,"price_adjusted":18454.30078,"ret_adjusted_prices":-0.00263,"ret_closing_prices":-0.00263,"cumret_adjusted_prices":1.62485}
{"ticker":"^DJI","ref_date":"2016-08-31","price_open":18436.69922,"price_high":18439.67969,"price_low":18333.56055,"price_close":18400.88086,"volume":98250000,"price_adjusted":18400.88086,"ret_adjusted_prices":-0.00289,"ret_closing_prices":-0.00289,"cumret_adjusted_prices":1.62015}
{"ticker":"^DJI","ref_date":"2016-09-01","price_open":18396.57031,"price_high":18430.05078,"price_low":18295.48047,"price_close":18419.30078,"volume":74780000,"price_adjusted":18419.30078,"ret_adjusted_prices":0.001,"ret_closing_prices":0.001,"cumret_adjusted_prices":1.62177}
{"ticker":"^DJI","ref_date":"2016-09-02","price_open":18466.00977,"price_high":18544.75977,"price_low":18439.09961,"price_close":18491.96094,"volume":74350000,"price_adjusted":18491.96094,"ret_adjusted_prices":0.00394,"ret_closing_prices":0.00394,"cumret_adjusted_prices":1.62817}
{"ticker":"^DJI","ref_date":"2016-09-06","price_open":18493.40039,"price_high":18551.53906,"price_low":18450.32031,"price_close":18538.11914,"volume":83710000,"price_adjusted":18538.11914,"ret_adjusted_prices":0.0025,"ret_closing_prices":0.0025,"cumret_adjusted_prices":1.63223}
{"ticker":"^DJI","ref_date":"2016-09-07","price_open":18527.71094,"price_high":18536.89062,"price_low":18474.76953,"price_close":18526.14062,"volume":67570000,"price_adjusted":18526.14062,"ret_adjusted_prices":-0.00065,"ret_closing_prices":-0.00065,"cumret_adjusted_prices":1.63118}
{"ticker":"^DJI","ref_date":"2016-09-08","price_open":18486.68945,"price_high":18506.24023,"price_low":18446.68945,"price_close":18479.91016,"volume":79060000,"price_adjusted":18479.91016,"ret_adjusted_prices":-0.0025,"ret_closing_prices":-0.0025,"cumret_adjusted_prices":1.62711}
{"ticker":"^DJI","ref_date":"2016-09-09","price_open":18404.16992,"price_high":18404.16992,"price_low":18085.44922,"price_close":18085.44922,"volume":120670000,"price_adjusted":18085.44922,"ret_adjusted_prices":-0.02135,"ret_closing_prices":-0.02135,"cumret_adjusted_prices":1.59238}
{"ticker":"^DJI","ref_date":"2016-09-12","price_open":18028.94922,"price_high":18358.68945,"price_low":17994.83984,"price_close":18325.07031,"volume":103260000,"price_adjusted":18325.07031,"ret_adjusted_prices":0.01325,"ret_closing_prices":0.01325,"cumret_adjusted_prices":1.61348}
{"ticker":"^DJI","ref_date":"2016-09-13","price_open":18262.99023,"price_high":18262.99023,"price_low":18028.06055,"price_close":18066.75,"volume":102830000,"price_adjusted":18066.75,"ret_adjusted_prices":-0.0141,"ret_closing_prices":-0.0141,"cumret_adjusted_prices":1.59073}
{"ticker":"^DJI","ref_date":"2016-09-14","price_open":18073.39062,"price_high":18163.48047,"price_low":17992.21094,"price_close":18034.76953,"volume":103360000,"price_adjusted":18034.76953,"ret_adjusted_prices":-0.00177,"ret_closing_prices":-0.00177,"cumret_adjusted_prices":1.58792}
{"ticker":"^DJI","ref_date":"2016-09-15","price_open":18024.91016,"price_high":18250.10938,"price_low":18015.49023,"price_close":18212.48047,"volume":99550000,"price_adjusted":18212.48047,"ret_adjusted_prices":0.00985,"ret_closing_prices":0.00985,"cumret_adjusted_prices":1.60356}
{"ticker":"^DJI","ref_date":"2016-09-16","price_open":18217.21094,"price_high":18217.21094,"price_low":18070.21094,"price_close":18123.80078,"volume":278510000,"price_adjusted":18123.80078,"ret_adjusted_prices":-0.00487,"ret_closing_prices":-0.00487,"cumret_adjusted_prices":1.59575}
{"ticker":"^DJI","ref_date":"2016-09-19","price_open":18154.82031,"price_high":18254.88086,"price_low":18093.05078,"price_close":18120.16992,"volume":78090000,"price_adjusted":18120.16992,"ret_adjusted_prices":-0.0002,"ret_closing_prices":-0.0002,"cumret_adjusted_prices":1.59544}
{"ticker":"^DJI","ref_date":"2016-09-20","price_open":18175.35938,"price_high":18227.21094,"price_low":18128.80078,"price_close":18129.96094,"volume":72450000,"price_adjusted":18129.96094,"ret_adjusted_prices":0.00054,"ret_closing_prices":0.00054,"cumret_adjusted_prices":1.5963}
{"ticker":"^DJI","ref_date":"2016-09-21","price_open":18164.96094,"price_high":18307.42969,"price_low":18121.57031,"price_close":18293.69922,"volume":94090000,"price_adjusted":18293.69922,"ret_adjusted_prices":0.00903,"ret_closing_prices":0.00903,"cumret_adjusted_prices":1.61071}
{"ticker":"^DJI","ref_date":"2016-09-22","price_open":18343.75977,"price_high":18449.88086,"price_low":18343.75977,"price_close":18392.46094,"volume":73030000,"price_adjusted":18392.46094,"ret_adjusted_prices":0.0054,"ret_closing_prices":0.0054,"cumret_adjusted_prices":1.61941}
{"ticker":"^DJI","ref_date":"2016-09-23","price_open":18377.35938,"price_high":18383.75977,"price_low":18254.83984,"price_close":18261.44922,"volume":87170000,"price_adjusted":18261.44922,"ret_adjusted_prices":-0.00712,"ret_closing_prices":-0.00712,"cumret_adjusted_prices":1.60787}
{"ticker":"^DJI","ref_date":"2016-09-26","price_open":18217.75977,"price_high":18217.75977,"price_low":18083.32031,"price_close":18094.83008,"volume":95510000,"price_adjusted":18094.83008,"ret_adjusted_prices":-0.00912,"ret_closing_prices":-0.00912,"cumret_adjusted_prices":1.5932}
{"ticker":"^DJI","ref_date":"2016-09-27","price_open":18099.21094,"price_high":18238.09961,"price_low":18052.16016,"price_close":18228.30078,"volume":84130000,"price_adjusted":18228.30078,"ret_adjusted_prices":0.00738,"ret_closing_prices":0.00738,"cumret_adjusted_prices":1.60496}
{"ticker":"^DJI","ref_date":"2016-09-28","price_open":18240.2207,"price_high":18349.85938,"price_low":18179.33984,"price_close":18339.24023,"volume":97650000,"price_adjusted":18339.24023,"ret_adjusted_prices":0.00609,"ret_closing_prices":0.00609,"cumret_adjusted_prices":1.61472}
{"ticker":"^DJI","ref_date":"2016-09-29","price_open":18322.88086,"price_high":18366.23047,"price_low":18091.64062,"price_close":18143.44922,"volume":95880000,"price_adjusted":18143.44922,"ret_adjusted_prices":-0.01068,"ret_closing_prices":-0.01068,"cumret_adjusted_prices":1.59748}
{"ticker":"^DJI","ref_date":"2016-09-30","price_open":18181.80078,"price_high":18369.61914,"price_low":18181.80078,"price_close":18308.15039,"volume":135470000,"price_adjusted":18308.15039,"ret_adjusted_prices":0.00908,"ret_closing_prices":0.00908,"cumret_adjusted_prices":1.61199}
{"ticker":"^DJI","ref_date":"2016-10-03","price_open":18279.59961,"price_high":18279.80078,"price_low":18203.75,"price_close":18253.84961,"volume":68520000,"price_adjusted":18253.84961,"ret_adjusted_prices":-0.00297,"ret_closing_prices":-0.00297,"cumret_adjusted_prices":1.60721}
{"ticker":"^DJI","ref_date":"2016-10-04","price_open":18267.67969,"price_high":18313.76953,"price_low":18116.25977,"price_close":18168.44922,"volume":79710000,"price_adjusted":18168.44922,"ret_adjusted_prices":-0.00468,"ret_closing_prices":-0.00468,"cumret_adjusted_prices":1.59969}
{"ticker":"^DJI","ref_date":"2016-10-05","price_open":18205.5,"price_high":18315.82031,"price_low":18205.5,"price_close":18281.0293,"volume":76190000,"price_adjusted":18281.0293,"ret_adjusted_prices":0.0062,"ret_closing_prices":0.0062,"cumret_adjusted_prices":1.6096}
{"ticker":"^DJI","ref_date":"2016-10-06","price_open":18280.41992,"price_high":18288.11914,"price_low":18162.9707,"price_close":18268.5,"volume":78660000,"price_adjusted":18268.5,"ret_adjusted_prices":-0.00069,"ret_closing_prices":-0.00069,"cumret_adjusted_prices":1.6085}
{"ticker":"^DJI","ref_date":"2016-10-07","price_open":18295.34961,"price_high":18319.73047,"price_low":18149.34961,"price_close":18240.49023,"volume":82680000,"price_adjusted":18240.49023,"ret_adjusted_prices":-0.00153,"ret_closing_prices":-0.00153,"cumret_adjusted_prices":1.60603}
{"ticker":"^DJI","ref_date":"2016-10-10","price_open":18282.94922,"price_high":18399.96094,"price_low":18282.94922,"price_close":18329.03906,"volume":72110000,"price_adjusted":18329.03906,"ret_adjusted_prices":0.00485,"ret_closing_prices":0.00485,"cumret_adjusted_prices":1.61383}
{"ticker":"^DJI","ref_date":"2016-10-11","price_open":18308.42969,"price_high":18312.33008,"price_low":18061.96094,"price_close":18128.66016,"volume":88610000,"price_adjusted":18128.66016,"ret_adjusted_prices":-0.01093,"ret_closing_prices":-0.01093,"cumret_adjusted_prices":1.59618}
{"ticker":"^DJI","ref_date":"2016-10-12","price_open":18132.63086,"price_high":18193.96094,"price_low":18082.08984,"price_close":18144.19922,"volume":72230000,"price_adjusted":18144.19922,"ret_adjusted_prices":0.00086,"ret_closing_prices":0.00086,"cumret_adjusted_prices":1.59755}
{"ticker":"^DJI","ref_date":"2016-10-13","price_open":18088.32031,"price_high":18137.69922,"price_low":17959.94922,"price_close":18098.93945,"volume":83160000,"price_adjusted":18098.93945,"ret_adjusted_prices":-0.00249,"ret_closing_prices":-0.00249,"cumret_adjusted_prices":1.59357}
{"ticker":"^DJI","ref_date":"2016-10-14","price_open":18177.34961,"price_high":18261.10938,"price_low":18138.38086,"price_close":18138.38086,"volume":87050000,"price_adjusted":18138.38086,"ret_adjusted_prices":0.00218,"ret_closing_prices":0.00218,"cumret_adjusted_prices":1.59704}
{"ticker":"^DJI","ref_date":"2016-10-17","price_open":18135.84961,"price_high":18162.2793,"price_low":18063.01953,"price_close":18086.40039,"volume":75960000,"price_adjusted":18086.40039,"ret_adjusted_prices":-0.00287,"ret_closing_prices":-0.00287,"cumret_adjusted_prices":1.59246}
{"ticker":"^DJI","ref_date":"2016-10-18","price_open":18145.06055,"price_high":18225.80078,"price_low":18129.44922,"price_close":18161.93945,"volume":74600000,"price_adjusted":18161.93945,"ret_adjusted_prices":0.00418,"ret_closing_prices":0.00418,"cumret_adjusted_prices":1.59911}
{"ticker":"^DJI","ref_date":"2016-10-19","price_open":18178.21094,"price_high":18252.19922,"price_low":18169.25,"price_close":18202.61914,"volume":88040000,"price_adjusted":18202.61914,"ret_adjusted_prices":0.00224,"ret_closing_prices":0.00224,"cumret_adjusted_prices":1.60269}
{"ticker":"^DJI","ref_date":"2016-10-20","price_open":18161.86914,"price_high":18249.05078,"price_low":18129.07031,"price_close":18162.34961,"volume":88830000,"price_adjusted":18162.34961,"ret_adjusted_prices":-0.00221,"ret_closing_prices":-0.00221,"cumret_adjusted_prices":1.59915}
{"ticker":"^DJI","ref_date":"2016-10-21","price_open":18152.63086,"price_high":18168.75977,"price_low":18049.76953,"price_close":18145.71094,"volume":117810000,"price_adjusted":18145.71094,"ret_adjusted_prices":-0.00092,"ret_closing_prices":-0.00092,"cumret_adjusted_prices":1.59768}
{"ticker":"^DJI","ref_date":"2016-10-24","price_open":18197.14062,"price_high":18275.03906,"price_low":18191.17969,"price_close":18223.0293,"volume":88540000,"price_adjusted":18223.0293,"ret_adjusted_prices":0.00426,"ret_closing_prices":0.00426,"cumret_adjusted_prices":1.60449}
{"ticker":"^DJI","ref_date":"2016-10-25","price_open":18206.51953,"price_high":18241.68945,"price_low":18151.69922,"price_close":18169.26953,"volume":83190000,"price_adjusted":18169.26953,"ret_adjusted_prices":-0.00295,"ret_closing_prices":-0.00295,"cumret_adjusted_prices":1.59976}
{"ticker":"^DJI","ref_date":"2016-10-26","price_open":18103.80078,"price_high":18236.03906,"price_low":18062.30078,"price_close":18199.33008,"volume":86340000,"price_adjusted":18199.33008,"ret_adjusted_prices":0.00165,"ret_closing_prices":0.00165,"cumret_adjusted_prices":1.6024}
{"ticker":"^DJI","ref_date":"2016-10-27","price_open":18234.81055,"price_high":18253.19922,"price_low":18149.19922,"price_close":18169.67969,"volume":83530000,"price_adjusted":18169.67969,"ret_adjusted_prices":-0.00163,"ret_closing_prices":-0.00163,"cumret_adjusted_prices":1.59979}
{"ticker":"^DJI","ref_date":"2016-10-28","price_open":18193.78906,"price_high":18257.06055,"price_low":18094.9707,"price_close":18161.18945,"volume":107850000,"price_adjusted":18161.18945,"ret_adjusted_prices":-0.00047,"ret_closing_prices":-0.00047,"cumret_adjusted_prices":1.59905}
{"ticker":"^DJI","ref_date":"2016-10-31","price_open":18176.59961,"price_high":18193.67969,"price_low":18130.58008,"price_close":18142.41992,"volume":110080000,"price_adjusted":18142.41992,"ret_adjusted_prices":-0.00103,"ret_closing_prices":-0.00103,"cumret_adjusted_prices":1.59739}
{"ticker":"^DJI","ref_date":"2016-11-01","price_open":18158.24023,"price_high":18177.00977,"price_low":17940.83984,"price_close":18037.09961,"volume":101280000,"price_adjusted":18037.09961,"ret_adjusted_prices":-0.00581,"ret_closing_prices":-0.00581,"cumret_adjusted_prices":1.58812}
{"ticker":"^DJI","ref_date":"2016-11-02","price_open":18017.7207,"price_high":18044.15039,"price_low":17931.89062,"price_close":17959.64062,"volume":88610000,"price_adjusted":17959.64062,"ret_adjusted_prices":-0.00429,"ret_closing_prices":-0.00429,"cumret_adjusted_prices":1.5813}
{"ticker":"^DJI","ref_date":"2016-11-03","price_open":17978.75,"price_high":18006.96094,"price_low":17904.07031,"price_close":17930.66992,"volume":77860000,"price_adjusted":17930.66992,"ret_adjusted_prices":-0.00161,"ret_closing_prices":-0.00161,"cumret_adjusted_prices":1.57875}
{"ticker":"^DJI","ref_date":"2016-11-04","price_open":17928.34961,"price_high":17986.75977,"price_low":17883.56055,"price_close":17888.2793,"volume":97760000,"price_adjusted":17888.2793,"ret_adjusted_prices":-0.00236,"ret_closing_prices":-0.00236,"cumret_adjusted_prices":1.57502}
{"ticker":"^DJI","ref_date":"2016-11-07","price_open":17994.64062,"price_high":18263.30078,"price_low":17994.64062,"price_close":18259.59961,"volume":93450000,"price_adjusted":18259.59961,"ret_adjusted_prices":0.02076,"ret_closing_prices":0.02076,"cumret_adjusted_prices":1.60771}
{"ticker":"^DJI","ref_date":"2016-11-08","price_open":18251.38086,"price_high":18400.5,"price_low":18200.75,"price_close":18332.74023,"volume":79820000,"price_adjusted":18332.74023,"ret_adjusted_prices":0.00401,"ret_closing_prices":0.00401,"cumret_adjusted_prices":1.61415}
{"ticker":"^DJI","ref_date":"2016-11-09","price_open":18317.25977,"price_high":18650.06055,"price_low":18252.55078,"price_close":18589.68945,"volume":173110000,"price_adjusted":18589.68945,"ret_adjusted_prices":0.01402,"ret_closing_prices":0.01402,"cumret_adjusted_prices":1.63678}
{"ticker":"^DJI","ref_date":"2016-11-10","price_open":18603.14062,"price_high":18873.66016,"price_low":18603.14062,"price_close":18807.88086,"volume":164390000,"price_adjusted":18807.88086,"ret_adjusted_prices":0.01174,"ret_closing_prices":0.01174,"cumret_adjusted_prices":1.65599}
{"ticker":"^DJI","ref_date":"2016-11-11","price_open":18781.65039,"price_high":18855.7793,"price_low":18736.96094,"price_close":18847.66016,"volume":107300000,"price_adjusted":18847.66016,"ret_adjusted_prices":0.00212,"ret_closing_prices":0.00212,"cumret_adjusted_prices":1.65949}
{"ticker":"^DJI","ref_date":"2016-11-14","price_open":18876.76953,"price_high":18934.05078,"price_low":18815.75,"price_close":18868.68945,"volume":112250000,"price_adjusted":18868.68945,"ret_adjusted_prices":0.00112,"ret_closing_prices":0.00112,"cumret_adjusted_prices":1.66134}
{"ticker":"^DJI","ref_date":"2016-11-15","price_open":18858.21094,"price_high":18925.25977,"price_low":18806.06055,"price_close":18923.06055,"volume":100660000,"price_adjusted":18923.06055,"ret_adjusted_prices":0.00288,"ret_closing_prices":0.00288,"cumret_adjusted_prices":1.66613}
{"ticker":"^DJI","ref_date":"2016-11-16","price_open":18909.84961,"price_high":18909.84961,"price_low":18825.89062,"price_close":18868.14062,"volume":87320000,"price_adjusted":18868.14062,"ret_adjusted_prices":-0.0029,"ret_closing_prices":-0.0029,"cumret_adjusted_prices":1.66129}
{"ticker":"^DJI","ref_date":"2016-11-17","price_open":18866.2207,"price_high":18904.0293,"price_low":18845.26953,"price_close":18903.82031,"volume":89940000,"price_adjusted":18903.82031,"ret_adjusted_prices":0.00189,"ret_closing_prices":0.00189,"cumret_adjusted_prices":1.66443}
{"ticker":"^DJI","ref_date":"2016-11-18","price_open":18905.33008,"price_high":18915.74023,"price_low":18853.83008,"price_close":18867.92969,"volume":109880000,"price_adjusted":18867.92969,"ret_adjusted_prices":-0.0019,"ret_closing_prices":-0.0019,"cumret_adjusted_prices":1.66127}
{"ticker":"^DJI","ref_date":"2016-11-21","price_open":18898.67969,"price_high":18960.75977,"price_low":18883.09961,"price_close":18956.68945,"volume":80520000,"price_adjusted":18956.68945,"ret_adjusted_prices":0.0047,"ret_closing_prices":0.0047,"cumret_adjusted_prices":1.66909}
{"ticker":"^DJI","ref_date":"2016-11-22","price_open":18970.39062,"price_high":19043.90039,"price_low":18962.82031,"price_close":19023.86914,"volume":85310000,"price_adjusted":19023.86914,"ret_adjusted_prices":0.00354,"ret_closing_prices":0.00354,"cumret_adjusted_prices":1.675}
{"ticker":"^DJI","ref_date":"2016-11-23","price_open":19015.51953,"price_high":19083.75977,"price_low":19000.38086,"price_close":19083.17969,"volume":77880000,"price_adjusted":19083.17969,"ret_adjusted_prices":0.00312,"ret_closing_prices":0.00312,"cumret_adjusted_prices":1.68023}
{"ticker":"^DJI","ref_date":"2016-11-25","price_open":19093.7207,"price_high":19152.14062,"price_low":19093.7207,"price_close":19152.14062,"volume":45890000,"price_adjusted":19152.14062,"ret_adjusted_prices":0.00361,"ret_closing_prices":0.00361,"cumret_adjusted_prices":1.6863}
{"ticker":"^DJI","ref_date":"2016-11-28","price_open":19122.14062,"price_high":19138.7207,"price_low":19072.25,"price_close":19097.90039,"volume":88460000,"price_adjusted":19097.90039,"ret_adjusted_prices":-0.00283,"ret_closing_prices":-0.00283,"cumret_adjusted_prices":1.68152}
{"ticker":"^DJI","ref_date":"2016-11-29","price_open":19064.07031,"price_high":19144.40039,"price_low":19062.2207,"price_close":19121.59961,"volume":81510000,"price_adjusted":19121.59961,"ret_adjusted_prices":0.00124,"ret_closing_prices":0.00124,"cumret_adjusted_prices":1.68361}
{"ticker":"^DJI","ref_date":"2016-11-30","price_open":19135.64062,"price_high":19225.28906,"price_low":19123.38086,"price_close":19123.58008,"volume":164570000,"price_adjusted":19123.58008,"ret_adjusted_prices":0.0001,"ret_closing_prices":0.0001,"cumret_adjusted_prices":1.68378}
{"ticker":"^DJI","ref_date":"2016-12-01","price_open":19149.19922,"price_high":19214.30078,"price_low":19138.78906,"price_close":19191.92969,"volume":108800000,"price_adjusted":19191.92969,"ret_adjusted_prices":0.00357,"ret_closing_prices":0.00357,"cumret_adjusted_prices":1.6898}
{"ticker":"^DJI","ref_date":"2016-12-02","price_open":19161.25,"price_high":19196.14062,"price_low":19141.17969,"price_close":19170.41992,"volume":84920000,"price_adjusted":19170.41992,"ret_adjusted_prices":-0.00112,"ret_closing_prices":-0.00112,"cumret_adjusted_prices":1.68791}
{"ticker":"^DJI","ref_date":"2016-12-05","price_open":19244.34961,"price_high":19274.84961,"price_low":19186.73047,"price_close":19216.24023,"volume":317800000,"price_adjusted":19216.24023,"ret_adjusted_prices":0.00239,"ret_closing_prices":0.00239,"cumret_adjusted_prices":1.69194}
{"ticker":"^DJI","ref_date":"2016-12-06","price_open":19219.91016,"price_high":19255.89062,"price_low":19184.74023,"price_close":19251.7793,"volume":284960000,"price_adjusted":19251.7793,"ret_adjusted_prices":0.00185,"ret_closing_prices":0.00185,"cumret_adjusted_prices":1.69507}
{"ticker":"^DJI","ref_date":"2016-12-07","price_open":19241.99023,"price_high":19558.41992,"price_low":19229.83008,"price_close":19549.61914,"volume":385200000,"price_adjusted":19549.61914,"ret_adjusted_prices":0.01547,"ret_closing_prices":0.01547,"cumret_adjusted_prices":1.72129}
{"ticker":"^DJI","ref_date":"2016-12-08","price_open":19559.93945,"price_high":19664.9707,"price_low":19527.83008,"price_close":19614.81055,"volume":324570000,"price_adjusted":19614.81055,"ret_adjusted_prices":0.00333,"ret_closing_prices":0.00333,"cumret_adjusted_prices":1.72703}
{"ticker":"^DJI","ref_date":"2016-12-09","price_open":19631.34961,"price_high":19757.74023,"price_low":19623.18945,"price_close":19756.84961,"volume":334470000,"price_adjusted":19756.84961,"ret_adjusted_prices":0.00724,"ret_closing_prices":0.00724,"cumret_adjusted_prices":1.73954}
{"ticker":"^DJI","ref_date":"2016-12-12","price_open":19770.19922,"price_high":19824.58984,"price_low":19747.74023,"price_close":19796.42969,"volume":333660000,"price_adjusted":19796.42969,"ret_adjusted_prices":0.002,"ret_closing_prices":0.002,"cumret_adjusted_prices":1.74303}
{"ticker":"^DJI","ref_date":"2016-12-13","price_open":19852.21094,"price_high":19953.75,"price_low":19846.44922,"price_close":19911.21094,"volume":388420000,"price_adjusted":19911.21094,"ret_adjusted_prices":0.0058,"ret_closing_prices":0.0058,"cumret_adjusted_prices":1.75313}
{"ticker":"^DJI","ref_date":"2016-12-14","price_open":19876.13086,"price_high":19966.42969,"price_low":19748.66992,"price_close":19792.5293,"volume":408430000,"price_adjusted":19792.5293,"ret_adjusted_prices":-0.00596,"ret_closing_prices":-0.00596,"cumret_adjusted_prices":1.74268}
{"ticker":"^DJI","ref_date":"2016-12-15","price_open":19811.5,"price_high":19951.28906,"price_low":19811.5,"price_close":19852.24023,"volume":357350000,"price_adjusted":19852.24023,"ret_adjusted_prices":0.00302,"ret_closing_prices":0.00302,"cumret_adjusted_prices":1.74794}
{"ticker":"^DJI","ref_date":"2016-12-16","price_open":19909.00977,"price_high":19923.16992,"price_low":19821,"price_close":19843.41016,"volume":573470000,"price_adjusted":19843.41016,"ret_adjusted_prices":-0.00044,"ret_closing_prices":-0.00044,"cumret_adjusted_prices":1.74716}
{"ticker":"^DJI","ref_date":"2016-12-19","price_open":19836.66016,"price_high":19917.7793,"price_low":19832.94922,"price_close":19883.06055,"volume":302310000,"price_adjusted":19883.06055,"ret_adjusted_prices":0.002,"ret_closing_prices":0.002,"cumret_adjusted_prices":1.75065}
{"ticker":"^DJI","ref_date":"2016-12-20","price_open":19920.58984,"price_high":19987.63086,"price_low":19920.41992,"price_close":19974.61914,"volume":284080000,"price_adjusted":19974.61914,"ret_adjusted_prices":0.0046,"ret_closing_prices":0.0046,"cumret_adjusted_prices":1.75871}
{"ticker":"^DJI","ref_date":"2016-12-21","price_open":19968.9707,"price_high":19986.56055,"price_low":19941.96094,"price_close":19941.96094,"volume":256640000,"price_adjusted":19941.96094,"ret_adjusted_prices":-0.00163,"ret_closing_prices":-0.00163,"cumret_adjusted_prices":1.75584}
{"ticker":"^DJI","ref_date":"2016-12-22","price_open":19922.67969,"price_high":19933.83008,"price_low":19882.18945,"price_close":19918.88086,"volume":258290000,"price_adjusted":19918.88086,"ret_adjusted_prices":-0.00116,"ret_closing_prices":-0.00116,"cumret_adjusted_prices":1.75381}
{"ticker":"^DJI","ref_date":"2016-12-23","price_open":19908.60938,"price_high":19934.15039,"price_low":19899.06055,"price_close":19933.81055,"volume":158260000,"price_adjusted":19933.81055,"ret_adjusted_prices":0.00075,"ret_closing_prices":0.00075,"cumret_adjusted_prices":1.75512}
{"ticker":"^DJI","ref_date":"2016-12-27","price_open":19943.46094,"price_high":19980.24023,"price_low":19939.80078,"price_close":19945.03906,"volume":158540000,"price_adjusted":19945.03906,"ret_adjusted_prices":0.00056,"ret_closing_prices":0.00056,"cumret_adjusted_prices":1.75611}
{"ticker":"^DJI","ref_date":"2016-12-28","price_open":19964.31055,"price_high":19981.10938,"price_low":19827.31055,"price_close":19833.67969,"volume":188350000,"price_adjusted":19833.67969,"ret_adjusted_prices":-0.00558,"ret_closing_prices":-0.00558,"cumret_adjusted_prices":1.74631}
{"ticker":"^DJI","ref_date":"2016-12-29","price_open":19835.46094,"price_high":19878.43945,"price_low":19788.93945,"price_close":19819.7793,"volume":172040000,"price_adjusted":19819.7793,"ret_adjusted_prices":-0.0007,"ret_closing_prices":-0.0007,"cumret_adjusted_prices":1.74508}
{"ticker":"^DJI","ref_date":"2016-12-30","price_open":19833.16992,"price_high":19852.55078,"price_low":19718.66992,"price_close":19762.59961,"volume":271910000,"price_adjusted":19762.59961,"ret_adjusted_prices":-0.00288,"ret_closing_prices":-0.00288,"cumret_adjusted_prices":1.74005}
{"ticker":"^DJI","ref_date":"2017-01-03","price_open":19872.85938,"price_high":19938.5293,"price_low":19775.92969,"price_close":19881.75977,"volume":339180000,"price_adjusted":19881.75977,"ret_adjusted_prices":0.00603,"ret_closing_prices":0.00603,"cumret_adjusted_prices":1.75054}
{"ticker":"^DJI","ref_date":"2017-01-04","price_open":19890.93945,"price_high":19956.14062,"price_low":19878.83008,"price_close":19942.16016,"volume":280010000,"price_adjusted":19942.16016,"ret_adjusted_prices":0.00304,"ret_closing_prices":0.00304,"cumret_adjusted_prices":1.75586}
{"ticker":"^DJI","ref_date":"2017-01-05","price_open":19924.56055,"price_high":19948.59961,"price_low":19811.11914,"price_close":19899.28906,"volume":269920000,"price_adjusted":19899.28906,"ret_adjusted_prices":-0.00215,"ret_closing_prices":-0.00215,"cumret_adjusted_prices":1.75208}
{"ticker":"^DJI","ref_date":"2017-01-06","price_open":19906.96094,"price_high":19999.63086,"price_low":19834.08008,"price_close":19963.80078,"volume":277700000,"price_adjusted":19963.80078,"ret_adjusted_prices":0.00324,"ret_closing_prices":0.00324,"cumret_adjusted_prices":1.75776}
{"ticker":"^DJI","ref_date":"2017-01-09","price_open":19931.41016,"price_high":19943.7793,"price_low":19887.38086,"price_close":19887.38086,"volume":287510000,"price_adjusted":19887.38086,"ret_adjusted_prices":-0.00383,"ret_closing_prices":-0.00383,"cumret_adjusted_prices":1.75103}
{"ticker":"^DJI","ref_date":"2017-01-10","price_open":19876.34961,"price_high":19957.11914,"price_low":19836.0293,"price_close":19855.5293,"volume":299410000,"price_adjusted":19855.5293,"ret_adjusted_prices":-0.0016,"ret_closing_prices":-0.0016,"cumret_adjusted_prices":1.74823}
{"ticker":"^DJI","ref_date":"2017-01-11","price_open":19887.38086,"price_high":19973.41992,"price_low":19833.16016,"price_close":19954.2793,"volume":336150000,"price_adjusted":19954.2793,"ret_adjusted_prices":0.00497,"ret_closing_prices":0.00497,"cumret_adjusted_prices":1.75692}
{"ticker":"^DJI","ref_date":"2017-01-12","price_open":19926.21094,"price_high":19929.28906,"price_low":19770.4707,"price_close":19891,"volume":306290000,"price_adjusted":19891,"ret_adjusted_prices":-0.00317,"ret_closing_prices":-0.00317,"cumret_adjusted_prices":1.75135}
{"ticker":"^DJI","ref_date":"2017-01-13","price_open":19912.53906,"price_high":19952.0293,"price_low":19849.38086,"price_close":19885.73047,"volume":263780000,"price_adjusted":19885.73047,"ret_adjusted_prices":-0.00026,"ret_closing_prices":-0.00026,"cumret_adjusted_prices":1.75089}
{"ticker":"^DJI","ref_date":"2017-01-17","price_open":19848.82031,"price_high":19882.99023,"price_low":19775.34961,"price_close":19826.76953,"volume":341900000,"price_adjusted":19826.76953,"ret_adjusted_prices":-0.00296,"ret_closing_prices":-0.00296,"cumret_adjusted_prices":1.7457}
{"ticker":"^DJI","ref_date":"2017-01-18","price_open":19822.73047,"price_high":19828.19922,"price_low":19739,"price_close":19804.7207,"volume":279760000,"price_adjusted":19804.7207,"ret_adjusted_prices":-0.00111,"ret_closing_prices":-0.00111,"cumret_adjusted_prices":1.74376}
{"ticker":"^DJI","ref_date":"2017-01-19","price_open":19813.55078,"price_high":19824.14062,"price_low":19677.93945,"price_close":19732.40039,"volume":301750000,"price_adjusted":19732.40039,"ret_adjusted_prices":-0.00365,"ret_closing_prices":-0.00365,"cumret_adjusted_prices":1.73739}
{"ticker":"^DJI","ref_date":"2017-01-20","price_open":19795.06055,"price_high":19843.93945,"price_low":19759.14062,"price_close":19827.25,"volume":435260000,"price_adjusted":19827.25,"ret_adjusted_prices":0.00481,"ret_closing_prices":0.00481,"cumret_adjusted_prices":1.74574}
{"ticker":"^DJI","ref_date":"2017-01-23","price_open":19794.78906,"price_high":19833.98047,"price_low":19732.35938,"price_close":19799.84961,"volume":326690000,"price_adjusted":19799.84961,"ret_adjusted_prices":-0.00138,"ret_closing_prices":-0.00138,"cumret_adjusted_prices":1.74333}
{"ticker":"^DJI","ref_date":"2017-01-24","price_open":19794.67969,"price_high":19949.24023,"price_low":19786.71094,"price_close":19912.71094,"volume":374460000,"price_adjusted":19912.71094,"ret_adjusted_prices":0.0057,"ret_closing_prices":0.0057,"cumret_adjusted_prices":1.75326}
{"ticker":"^DJI","ref_date":"2017-01-25","price_open":19994.48047,"price_high":20082,"price_low":19994.48047,"price_close":20068.50977,"volume":372240000,"price_adjusted":20068.50977,"ret_adjusted_prices":0.00782,"ret_closing_prices":0.00782,"cumret_adjusted_prices":1.76698}
{"ticker":"^DJI","ref_date":"2017-01-26","price_open":20076.25,"price_high":20125.58008,"price_low":20067.5293,"price_close":20100.91016,"volume":356730000,"price_adjusted":20100.91016,"ret_adjusted_prices":0.00161,"ret_closing_prices":0.00161,"cumret_adjusted_prices":1.76983}
{"ticker":"^DJI","ref_date":"2017-01-27","price_open":20103.35938,"price_high":20115.9707,"price_low":20072.64062,"price_close":20093.7793,"volume":343130000,"price_adjusted":20093.7793,"ret_adjusted_prices":-0.00035,"ret_closing_prices":-0.00035,"cumret_adjusted_prices":1.76921}
{"ticker":"^DJI","ref_date":"2017-01-30","price_open":20028.61914,"price_high":20028.61914,"price_low":19870.39062,"price_close":19971.13086,"volume":317280000,"price_adjusted":19971.13086,"ret_adjusted_prices":-0.0061,"ret_closing_prices":-0.0061,"cumret_adjusted_prices":1.75841}
{"ticker":"^DJI","ref_date":"2017-01-31","price_open":19913.16016,"price_high":19918.16992,"price_low":19784.76953,"price_close":19864.08984,"volume":373750000,"price_adjusted":19864.08984,"ret_adjusted_prices":-0.00536,"ret_closing_prices":-0.00536,"cumret_adjusted_prices":1.74898}
{"ticker":"^DJI","ref_date":"2017-02-01","price_open":19923.81055,"price_high":19967.73047,"price_low":19845.99023,"price_close":19890.93945,"volume":426670000,"price_adjusted":19890.93945,"ret_adjusted_prices":0.00135,"ret_closing_prices":0.00135,"cumret_adjusted_prices":1.75135}
{"ticker":"^DJI","ref_date":"2017-02-02","price_open":19858.33984,"price_high":19922.75,"price_low":19831.08984,"price_close":19884.91016,"volume":347220000,"price_adjusted":19884.91016,"ret_adjusted_prices":-0.0003,"ret_closing_prices":-0.0003,"cumret_adjusted_prices":1.75082}
{"ticker":"^DJI","ref_date":"2017-02-03","price_open":19964.21094,"price_high":20081.48047,"price_low":19964.21094,"price_close":20071.46094,"volume":344220000,"price_adjusted":20071.46094,"ret_adjusted_prices":0.00938,"ret_closing_prices":0.00938,"cumret_adjusted_prices":1.76724}
{"ticker":"^DJI","ref_date":"2017-02-06","price_open":20025.60938,"price_high":20094.94922,"price_low":20002.81055,"price_close":20052.41992,"volume":281720000,"price_adjusted":20052.41992,"ret_adjusted_prices":-0.00095,"ret_closing_prices":-0.00095,"cumret_adjusted_prices":1.76556}
{"ticker":"^DJI","ref_date":"2017-02-07","price_open":20107.61914,"price_high":20155.34961,"price_low":20068.67969,"price_close":20090.28906,"volume":279670000,"price_adjusted":20090.28906,"ret_adjusted_prices":0.00189,"ret_closing_prices":0.00189,"cumret_adjusted_prices":1.7689}
{"ticker":"^DJI","ref_date":"2017-02-08","price_open":20049.28906,"price_high":20068.2793,"price_low":20015.33008,"price_close":20054.33984,"volume":280410000,"price_adjusted":20054.33984,"ret_adjusted_prices":-0.00179,"ret_closing_prices":-0.00179,"cumret_adjusted_prices":1.76573}
{"ticker":"^DJI","ref_date":"2017-02-09","price_open":20061.73047,"price_high":20206.35938,"price_low":20061.73047,"price_close":20172.40039,"volume":325310000,"price_adjusted":20172.40039,"ret_adjusted_prices":0.00589,"ret_closing_prices":0.00589,"cumret_adjusted_prices":1.77613}
{"ticker":"^DJI","ref_date":"2017-02-10","price_open":20211.23047,"price_high":20298.21094,"price_low":20204.75977,"price_close":20269.36914,"volume":312230000,"price_adjusted":20269.36914,"ret_adjusted_prices":0.00481,"ret_closing_prices":0.00481,"cumret_adjusted_prices":1.78467}
{"ticker":"^DJI","ref_date":"2017-02-13","price_open":20338.53906,"price_high":20441.48047,"price_low":20322.94922,"price_close":20412.16016,"volume":314620000,"price_adjusted":20412.16016,"ret_adjusted_prices":0.00704,"ret_closing_prices":0.00704,"cumret_adjusted_prices":1.79724}
{"ticker":"^DJI","ref_date":"2017-02-14","price_open":20374.2207,"price_high":20504.41016,"price_low":20374.01953,"price_close":20504.41016,"volume":356580000,"price_adjusted":20504.41016,"ret_adjusted_prices":0.00452,"ret_closing_prices":0.00452,"cumret_adjusted_prices":1.80536}
{"ticker":"^DJI","ref_date":"2017-02-15","price_open":20504.26953,"price_high":20620.44922,"price_low":20496.0293,"price_close":20611.85938,"volume":384380000,"price_adjusted":20611.85938,"ret_adjusted_prices":0.00524,"ret_closing_prices":0.00524,"cumret_adjusted_prices":1.81482}
{"ticker":"^DJI","ref_date":"2017-02-16","price_open":20627.31055,"price_high":20639.86914,"price_low":20556.83008,"price_close":20619.76953,"volume":354120000,"price_adjusted":20619.76953,"ret_adjusted_prices":0.00038,"ret_closing_prices":0.00038,"cumret_adjusted_prices":1.81552}
{"ticker":"^DJI","ref_date":"2017-02-17","price_open":20564.13086,"price_high":20624.05078,"price_low":20532.60938,"price_close":20624.05078,"volume":340620000,"price_adjusted":20624.05078,"ret_adjusted_prices":0.00021,"ret_closing_prices":0.00021,"cumret_adjusted_prices":1.8159}
{"ticker":"^DJI","ref_date":"2017-02-21","price_open":20663.42969,"price_high":20757.64062,"price_low":20663.36914,"price_close":20743,"volume":336880000,"price_adjusted":20743,"ret_adjusted_prices":0.00577,"ret_closing_prices":0.00577,"cumret_adjusted_prices":1.82637}
{"ticker":"^DJI","ref_date":"2017-02-22","price_open":20715.41016,"price_high":20781.58984,"price_low":20692.39062,"price_close":20775.59961,"volume":310530000,"price_adjusted":20775.59961,"ret_adjusted_prices":0.00157,"ret_closing_prices":0.00157,"cumret_adjusted_prices":1.82924}
{"ticker":"^DJI","ref_date":"2017-02-23","price_open":20817.21094,"price_high":20840.69922,"price_low":20746.41016,"price_close":20810.32031,"volume":302110000,"price_adjusted":20810.32031,"ret_adjusted_prices":0.00167,"ret_closing_prices":0.00167,"cumret_adjusted_prices":1.8323}
{"ticker":"^DJI","ref_date":"2017-02-24","price_open":20751.91016,"price_high":20821.75977,"price_low":20733.94922,"price_close":20821.75977,"volume":292540000,"price_adjusted":20821.75977,"ret_adjusted_prices":0.00055,"ret_closing_prices":0.00055,"cumret_adjusted_prices":1.8333}
{"ticker":"^DJI","ref_date":"2017-02-27","price_open":20808.71094,"price_high":20851.33008,"price_low":20774.75977,"price_close":20837.43945,"volume":256540000,"price_adjusted":20837.43945,"ret_adjusted_prices":0.00075,"ret_closing_prices":0.00075,"cumret_adjusted_prices":1.83468}
{"ticker":"^DJI","ref_date":"2017-02-28","price_open":20833.88086,"price_high":20841.24023,"price_low":20781.21094,"price_close":20812.24023,"volume":339210000,"price_adjusted":20812.24023,"ret_adjusted_prices":-0.00121,"ret_closing_prices":-0.00121,"cumret_adjusted_prices":1.83247}
{"ticker":"^DJI","ref_date":"2017-03-01","price_open":20957.28906,"price_high":21169.10938,"price_low":20957.28906,"price_close":21115.55078,"volume":392820000,"price_adjusted":21115.55078,"ret_adjusted_prices":0.01457,"ret_closing_prices":0.01457,"cumret_adjusted_prices":1.85917}
{"ticker":"^DJI","ref_date":"2017-03-02","price_open":21128.91016,"price_high":21129.19922,"price_low":20996.60938,"price_close":21002.9707,"volume":319910000,"price_adjusted":21002.9707,"ret_adjusted_prices":-0.00533,"ret_closing_prices":-0.00533,"cumret_adjusted_prices":1.84926}
{"ticker":"^DJI","ref_date":"2017-03-03","price_open":21008.75,"price_high":21039.96094,"price_low":20953.85938,"price_close":21005.71094,"volume":254420000,"price_adjusted":21005.71094,"ret_adjusted_prices":0.00013,"ret_closing_prices":0.00013,"cumret_adjusted_prices":1.8495}
{"ticker":"^DJI","ref_date":"2017-03-06","price_open":20955.71094,"price_high":20986.42969,"price_low":20912.10938,"price_close":20954.33984,"volume":266620000,"price_adjusted":20954.33984,"ret_adjusted_prices":-0.00245,"ret_closing_prices":-0.00245,"cumret_adjusted_prices":1.84498}
{"ticker":"^DJI","ref_date":"2017-03-07","price_open":20934.89062,"price_high":20970.53906,"price_low":20901.25977,"price_close":20924.75977,"volume":274630000,"price_adjusted":20924.75977,"ret_adjusted_prices":-0.00141,"ret_closing_prices":-0.00141,"cumret_adjusted_prices":1.84237}
{"ticker":"^DJI","ref_date":"2017-03-08","price_open":20940.43945,"price_high":20951.43945,"price_low":20835.58008,"price_close":20855.73047,"volume":296780000,"price_adjusted":20855.73047,"ret_adjusted_prices":-0.0033,"ret_closing_prices":-0.0033,"cumret_adjusted_prices":1.83629}
{"ticker":"^DJI","ref_date":"2017-03-09","price_open":20864.32031,"price_high":20900.57031,"price_low":20777.16016,"price_close":20858.18945,"volume":275960000,"price_adjusted":20858.18945,"ret_adjusted_prices":0.00012,"ret_closing_prices":0.00012,"cumret_adjusted_prices":1.83651}
{"ticker":"^DJI","ref_date":"2017-03-10","price_open":20919.00977,"price_high":20940.28906,"price_low":20827.66016,"price_close":20902.98047,"volume":315430000,"price_adjusted":20902.98047,"ret_adjusted_prices":0.00215,"ret_closing_prices":0.00215,"cumret_adjusted_prices":1.84045}
{"ticker":"^DJI","ref_date":"2017-03-13","price_open":20899.2793,"price_high":20926.06055,"price_low":20845.71094,"price_close":20881.48047,"volume":289260000,"price_adjusted":20881.48047,"ret_adjusted_prices":-0.00103,"ret_closing_prices":-0.00103,"cumret_adjusted_prices":1.83856}
{"ticker":"^DJI","ref_date":"2017-03-14","price_open":20848.59961,"price_high":20874,"price_low":20786.31055,"price_close":20837.36914,"volume":246820000,"price_adjusted":20837.36914,"ret_adjusted_prices":-0.00211,"ret_closing_prices":-0.00211,"cumret_adjusted_prices":1.83468}
{"ticker":"^DJI","ref_date":"2017-03-15","price_open":20874.7793,"price_high":20977.4707,"price_low":20859.59961,"price_close":20950.09961,"volume":306590000,"price_adjusted":20950.09961,"ret_adjusted_prices":0.00541,"ret_closing_prices":0.00541,"cumret_adjusted_prices":1.8446}
{"ticker":"^DJI","ref_date":"2017-03-16","price_open":20969.26953,"price_high":21000.10938,"price_low":20893.5,"price_close":20934.55078,"volume":264360000,"price_adjusted":20934.55078,"ret_adjusted_prices":-0.00074,"ret_closing_prices":-0.00074,"cumret_adjusted_prices":1.84323}
{"ticker":"^DJI","ref_date":"2017-03-17","price_open":20965.36914,"price_high":20980.50977,"price_low":20911.07031,"price_close":20914.61914,"volume":535280000,"price_adjusted":20914.61914,"ret_adjusted_prices":-0.00095,"ret_closing_prices":-0.00095,"cumret_adjusted_prices":1.84148}
{"ticker":"^DJI","ref_date":"2017-03-20","price_open":20916.26953,"price_high":20955.44922,"price_low":20885.69922,"price_close":20905.85938,"volume":253610000,"price_adjusted":20905.85938,"ret_adjusted_prices":-0.00042,"ret_closing_prices":-0.00042,"cumret_adjusted_prices":1.84071}
{"ticker":"^DJI","ref_date":"2017-03-21","price_open":20956.33008,"price_high":20970.03906,"price_low":20653.25977,"price_close":20668.00977,"volume":369320000,"price_adjusted":20668.00977,"ret_adjusted_prices":-0.01138,"ret_closing_prices":-0.01138,"cumret_adjusted_prices":1.81977}
{"ticker":"^DJI","ref_date":"2017-03-22","price_open":20640.41992,"price_high":20686.21094,"price_low":20578.94922,"price_close":20661.30078,"volume":325090000,"price_adjusted":20661.30078,"ret_adjusted_prices":-0.00032,"ret_closing_prices":-0.00032,"cumret_adjusted_prices":1.81918}
{"ticker":"^DJI","ref_date":"2017-03-23","price_open":20645.07031,"price_high":20757.89062,"price_low":20618.61914,"price_close":20656.58008,"volume":280050000,"price_adjusted":20656.58008,"ret_adjusted_prices":-0.00023,"ret_closing_prices":-0.00023,"cumret_adjusted_prices":1.81876}
{"ticker":"^DJI","ref_date":"2017-03-24","price_open":20674.44922,"price_high":20718.33008,"price_low":20529.66992,"price_close":20596.7207,"volume":292980000,"price_adjusted":20596.7207,"ret_adjusted_prices":-0.0029,"ret_closing_prices":-0.0029,"cumret_adjusted_prices":1.81349}
{"ticker":"^DJI","ref_date":"2017-03-27","price_open":20488.34961,"price_high":20578.46094,"price_low":20412.80078,"price_close":20550.98047,"volume":269380000,"price_adjusted":20550.98047,"ret_adjusted_prices":-0.00222,"ret_closing_prices":-0.00222,"cumret_adjusted_prices":1.80946}
{"ticker":"^DJI","ref_date":"2017-03-28","price_open":20542.14062,"price_high":20735.60938,"price_low":20520.09961,"price_close":20701.5,"volume":299670000,"price_adjusted":20701.5,"ret_adjusted_prices":0.00732,"ret_closing_prices":0.00732,"cumret_adjusted_prices":1.82271}
{"ticker":"^DJI","ref_date":"2017-03-29","price_open":20675.75,"price_high":20684.73047,"price_low":20625.0293,"price_close":20659.32031,"volume":238320000,"price_adjusted":20659.32031,"ret_adjusted_prices":-0.00204,"ret_closing_prices":-0.00204,"cumret_adjusted_prices":1.819}
{"ticker":"^DJI","ref_date":"2017-03-30","price_open":20662.78906,"price_high":20753.7793,"price_low":20643.59961,"price_close":20728.49023,"volume":270900000,"price_adjusted":20728.49023,"ret_adjusted_prices":0.00335,"ret_closing_prices":0.00335,"cumret_adjusted_prices":1.82509}
{"ticker":"^DJI","ref_date":"2017-03-31","price_open":20700.33984,"price_high":20722.58984,"price_low":20660.67969,"price_close":20663.2207,"volume":303770000,"price_adjusted":20663.2207,"ret_adjusted_prices":-0.00315,"ret_closing_prices":-0.00315,"cumret_adjusted_prices":1.81934}
{"ticker":"^DJI","ref_date":"2017-04-03","price_open":20665.16992,"price_high":20692.33984,"price_low":20517.82031,"price_close":20650.21094,"volume":285670000,"price_adjusted":20650.21094,"ret_adjusted_prices":-0.00063,"ret_closing_prices":-0.00063,"cumret_adjusted_prices":1.8182}
{"ticker":"^DJI","ref_date":"2017-04-04","price_open":20634.93945,"price_high":20701.28906,"price_low":20605.30078,"price_close":20689.24023,"volume":237390000,"price_adjusted":20689.24023,"ret_adjusted_prices":0.00189,"ret_closing_prices":0.00189,"cumret_adjusted_prices":1.82164}
{"ticker":"^DJI","ref_date":"2017-04-05","price_open":20745.06055,"price_high":20887.5,"price_low":20639.55078,"price_close":20648.15039,"volume":284980000,"price_adjusted":20648.15039,"ret_adjusted_prices":-0.00199,"ret_closing_prices":-0.00199,"cumret_adjusted_prices":1.81802}
{"ticker":"^DJI","ref_date":"2017-04-06","price_open":20653.76953,"price_high":20746.46094,"price_low":20612.16992,"price_close":20662.94922,"volume":251720000,"price_adjusted":20662.94922,"ret_adjusted_prices":0.00072,"ret_closing_prices":0.00072,"cumret_adjusted_prices":1.81932}
{"ticker":"^DJI","ref_date":"2017-04-07","price_open":20647.81055,"price_high":20726.07031,"price_low":20606.94922,"price_close":20656.09961,"volume":219730000,"price_adjusted":20656.09961,"ret_adjusted_prices":-0.00033,"ret_closing_prices":-0.00033,"cumret_adjusted_prices":1.81872}
{"ticker":"^DJI","ref_date":"2017-04-10","price_open":20668.2207,"price_high":20750.33008,"price_low":20614.85938,"price_close":20658.01953,"volume":230480000,"price_adjusted":20658.01953,"ret_adjusted_prices":0.00009,"ret_closing_prices":0.00009,"cumret_adjusted_prices":1.81889}
{"ticker":"^DJI","ref_date":"2017-04-11","price_open":20644.32031,"price_high":20660.0293,"price_low":20512.56055,"price_close":20651.30078,"volume":255120000,"price_adjusted":20651.30078,"ret_adjusted_prices":-0.00033,"ret_closing_prices":-0.00033,"cumret_adjusted_prices":1.81829}
{"ticker":"^DJI","ref_date":"2017-04-12","price_open":20637.94922,"price_high":20642.53906,"price_low":20553.0293,"price_close":20591.85938,"volume":267670000,"price_adjusted":20591.85938,"ret_adjusted_prices":-0.00288,"ret_closing_prices":-0.00288,"cumret_adjusted_prices":1.81306}
{"ticker":"^DJI","ref_date":"2017-04-13","price_open":20561.68945,"price_high":20612.26953,"price_low":20453.25,"price_close":20453.25,"volume":235810000,"price_adjusted":20453.25,"ret_adjusted_prices":-0.00673,"ret_closing_prices":-0.00673,"cumret_adjusted_prices":1.80086}
{"ticker":"^DJI","ref_date":"2017-04-17","price_open":20484.75,"price_high":20644.41016,"price_low":20484.75,"price_close":20636.91992,"volume":229240000,"price_adjusted":20636.91992,"ret_adjusted_prices":0.00898,"ret_closing_prices":0.00898,"cumret_adjusted_prices":1.81703}
{"ticker":"^DJI","ref_date":"2017-04-18","price_open":20561.39062,"price_high":20600.11914,"price_low":20462.2793,"price_close":20523.2793,"volume":263180000,"price_adjusted":20523.2793,"ret_adjusted_prices":-0.00551,"ret_closing_prices":-0.00551,"cumret_adjusted_prices":1.80702}
{"ticker":"^DJI","ref_date":"2017-04-19","price_open":20503.51953,"price_high":20546.68945,"price_low":20379.55078,"price_close":20404.49023,"volume":294790000,"price_adjusted":20404.49023,"ret_adjusted_prices":-0.00579,"ret_closing_prices":-0.00579,"cumret_adjusted_prices":1.79656}
{"ticker":"^DJI","ref_date":"2017-04-20","price_open":20406.67969,"price_high":20629.7793,"price_low":20406.67969,"price_close":20578.71094,"volume":312440000,"price_adjusted":20578.71094,"ret_adjusted_prices":0.00854,"ret_closing_prices":0.00854,"cumret_adjusted_prices":1.8119}
{"ticker":"^DJI","ref_date":"2017-04-21","price_open":20578.09961,"price_high":20601.40039,"price_low":20505.33008,"price_close":20547.75977,"volume":369600000,"price_adjusted":20547.75977,"ret_adjusted_prices":-0.0015,"ret_closing_prices":-0.0015,"cumret_adjusted_prices":1.80918}
{"ticker":"^DJI","ref_date":"2017-04-24","price_open":20723.58984,"price_high":20792.19922,"price_low":20723.58984,"price_close":20763.89062,"volume":342400000,"price_adjusted":20763.89062,"ret_adjusted_prices":0.01052,"ret_closing_prices":0.01052,"cumret_adjusted_prices":1.82821}
{"ticker":"^DJI","ref_date":"2017-04-25","price_open":20915.50977,"price_high":21026.9707,"price_low":20909.38086,"price_close":20996.11914,"volume":348180000,"price_adjusted":20996.11914,"ret_adjusted_prices":0.01118,"ret_closing_prices":0.01118,"cumret_adjusted_prices":1.84866}
{"ticker":"^DJI","ref_date":"2017-04-26","price_open":21009.94922,"price_high":21070.90039,"price_low":20972.26953,"price_close":20975.08984,"volume":328550000,"price_adjusted":20975.08984,"ret_adjusted_prices":-0.001,"ret_closing_prices":-0.001,"cumret_adjusted_prices":1.8468}
{"ticker":"^DJI","ref_date":"2017-04-27","price_open":20991.11914,"price_high":21005.80078,"price_low":20935.80078,"price_close":20981.33008,"volume":305690000,"price_adjusted":20981.33008,"ret_adjusted_prices":0.0003,"ret_closing_prices":0.0003,"cumret_adjusted_prices":1.84735}
{"ticker":"^DJI","ref_date":"2017-04-28","price_open":20987.39062,"price_high":20987.75977,"price_low":20926.75,"price_close":20940.50977,"volume":329990000,"price_adjusted":20940.50977,"ret_adjusted_prices":-0.00195,"ret_closing_prices":-0.00195,"cumret_adjusted_prices":1.84376}
{"ticker":"^DJI","ref_date":"2017-05-01","price_open":20962.73047,"price_high":20976.61914,"price_low":20898.38086,"price_close":20913.46094,"volume":288160000,"price_adjusted":20913.46094,"ret_adjusted_prices":-0.00129,"ret_closing_prices":-0.00129,"cumret_adjusted_prices":1.84138}
{"ticker":"^DJI","ref_date":"2017-05-02","price_open":20941.18945,"price_high":20960.91992,"price_low":20904.06055,"price_close":20949.89062,"volume":338810000,"price_adjusted":20949.89062,"ret_adjusted_prices":0.00174,"ret_closing_prices":0.00174,"cumret_adjusted_prices":1.84458}
{"ticker":"^DJI","ref_date":"2017-05-03","price_open":20915,"price_high":20972.74023,"price_low":20874.17969,"price_close":20957.90039,"volume":310920000,"price_adjusted":20957.90039,"ret_adjusted_prices":0.00038,"ret_closing_prices":0.00038,"cumret_adjusted_prices":1.84529}
{"ticker":"^DJI","ref_date":"2017-05-04","price_open":20987.83008,"price_high":20990.78906,"price_low":20847.94922,"price_close":20951.4707,"volume":274720000,"price_adjusted":20951.4707,"ret_adjusted_prices":-0.00031,"ret_closing_prices":-0.00031,"cumret_adjusted_prices":1.84472}
{"ticker":"^DJI","ref_date":"2017-05-05","price_open":20929.03906,"price_high":21006.93945,"price_low":20905,"price_close":21006.93945,"volume":260960000,"price_adjusted":21006.93945,"ret_adjusted_prices":0.00265,"ret_closing_prices":0.00265,"cumret_adjusted_prices":1.84961}
{"ticker":"^DJI","ref_date":"2017-05-08","price_open":20991.25977,"price_high":21017.89062,"price_low":20971.05078,"price_close":21012.2793,"volume":276150000,"price_adjusted":21012.2793,"ret_adjusted_prices":0.00025,"ret_closing_prices":0.00025,"cumret_adjusted_prices":1.85008}
{"ticker":"^DJI","ref_date":"2017-05-09","price_open":21022.2793,"price_high":21046.84961,"price_low":20938.03906,"price_close":20975.7793,"volume":273000000,"price_adjusted":20975.7793,"ret_adjusted_prices":-0.00174,"ret_closing_prices":-0.00174,"cumret_adjusted_prices":1.84686}
{"ticker":"^DJI","ref_date":"2017-05-10","price_open":20958.49023,"price_high":20976.2793,"price_low":20884.15039,"price_close":20943.10938,"volume":283340000,"price_adjusted":20943.10938,"ret_adjusted_prices":-0.00156,"ret_closing_prices":-0.00156,"cumret_adjusted_prices":1.84399}
{"ticker":"^DJI","ref_date":"2017-05-11","price_open":20925.7207,"price_high":20933.35938,"price_low":20798.90039,"price_close":20919.41992,"volume":287680000,"price_adjusted":20919.41992,"ret_adjusted_prices":-0.00113,"ret_closing_prices":-0.00113,"cumret_adjusted_prices":1.8419}
{"ticker":"^DJI","ref_date":"2017-05-12","price_open":20893.18945,"price_high":20916.09961,"price_low":20869.74023,"price_close":20896.60938,"volume":288500000,"price_adjusted":20896.60938,"ret_adjusted_prices":-0.00109,"ret_closing_prices":-0.00109,"cumret_adjusted_prices":1.83989}
{"ticker":"^DJI","ref_date":"2017-05-15","price_open":20923.63086,"price_high":21000.83008,"price_low":20923.63086,"price_close":20981.93945,"volume":313170000,"price_adjusted":20981.93945,"ret_adjusted_prices":0.00408,"ret_closing_prices":0.00408,"cumret_adjusted_prices":1.84741}
{"ticker":"^DJI","ref_date":"2017-05-16","price_open":20984.48047,"price_high":21033.5293,"price_low":20932.88086,"price_close":20979.75,"volume":311580000,"price_adjusted":20979.75,"ret_adjusted_prices":-0.0001,"ret_closing_prices":-0.0001,"cumret_adjusted_prices":1.84721}
{"ticker":"^DJI","ref_date":"2017-05-17","price_open":20846.16992,"price_high":20846.16992,"price_low":20601.08008,"price_close":20606.92969,"volume":423200000,"price_adjusted":20606.92969,"ret_adjusted_prices":-0.01777,"ret_closing_prices":-0.01777,"cumret_adjusted_prices":1.81439}
{"ticker":"^DJI","ref_date":"2017-05-18","price_open":20579.65039,"price_high":20759.19922,"price_low":20553.44922,"price_close":20663.01953,"volume":422590000,"price_adjusted":20663.01953,"ret_adjusted_prices":0.00272,"ret_closing_prices":0.00272,"cumret_adjusted_prices":1.81933}
{"ticker":"^DJI","ref_date":"2017-05-19","price_open":20698.2793,"price_high":20857.13086,"price_low":20687.93945,"price_close":20804.83984,"volume":365180000,"price_adjusted":20804.83984,"ret_adjusted_prices":0.00686,"ret_closing_prices":0.00686,"cumret_adjusted_prices":1.83181}
{"ticker":"^DJI","ref_date":"2017-05-22","price_open":20867.76953,"price_high":20914.25977,"price_low":20860.16016,"price_close":20894.83008,"volume":276120000,"price_adjusted":20894.83008,"ret_adjusted_prices":0.00433,"ret_closing_prices":0.00433,"cumret_adjusted_prices":1.83974}
{"ticker":"^DJI","ref_date":"2017-05-23","price_open":20908.66992,"price_high":20961.14062,"price_low":20896.2207,"price_close":20937.91016,"volume":244950000,"price_adjusted":20937.91016,"ret_adjusted_prices":0.00206,"ret_closing_prices":0.00206,"cumret_adjusted_prices":1.84353}
{"ticker":"^DJI","ref_date":"2017-05-24","price_open":20949.21094,"price_high":21022.82031,"price_low":20933.58008,"price_close":21012.41992,"volume":283180000,"price_adjusted":21012.41992,"ret_adjusted_prices":0.00356,"ret_closing_prices":0.00356,"cumret_adjusted_prices":1.85009}
{"ticker":"^DJI","ref_date":"2017-05-25","price_open":21062.96094,"price_high":21112.32031,"price_low":21051.41016,"price_close":21082.94922,"volume":268970000,"price_adjusted":21082.94922,"ret_adjusted_prices":0.00336,"ret_closing_prices":0.00336,"cumret_adjusted_prices":1.8563}
{"ticker":"^DJI","ref_date":"2017-05-26","price_open":21070.15039,"price_high":21092.82031,"price_low":21050.49023,"price_close":21080.2793,"volume":208000000,"price_adjusted":21080.2793,"ret_adjusted_prices":-0.00013,"ret_closing_prices":-0.00013,"cumret_adjusted_prices":1.85607}
{"ticker":"^DJI","ref_date":"2017-05-30","price_open":21045.49023,"price_high":21063.61914,"price_low":21009.59961,"price_close":21029.4707,"volume":242810000,"price_adjusted":21029.4707,"ret_adjusted_prices":-0.00241,"ret_closing_prices":-0.00241,"cumret_adjusted_prices":1.85159}
{"ticker":"^DJI","ref_date":"2017-05-31","price_open":21048.46094,"price_high":21051.69922,"price_low":20942.57031,"price_close":21008.65039,"volume":371580000,"price_adjusted":21008.65039,"ret_adjusted_prices":-0.00099,"ret_closing_prices":-0.00099,"cumret_adjusted_prices":1.84976}
{"ticker":"^DJI","ref_date":"2017-06-01","price_open":21030.55078,"price_high":21144.17969,"price_low":20994.2207,"price_close":21144.17969,"volume":276730000,"price_adjusted":21144.17969,"ret_adjusted_prices":0.00645,"ret_closing_prices":0.00645,"cumret_adjusted_prices":1.86169}
{"ticker":"^DJI","ref_date":"2017-06-02","price_open":21142.08984,"price_high":21225.03906,"price_low":21129.56055,"price_close":21206.28906,"volume":329700000,"price_adjusted":21206.28906,"ret_adjusted_prices":0.00294,"ret_closing_prices":0.00294,"cumret_adjusted_prices":1.86716}
{"ticker":"^DJI","ref_date":"2017-06-05","price_open":21195.0293,"price_high":21224.41016,"price_low":21168.68945,"price_close":21184.03906,"volume":269790000,"price_adjusted":21184.03906,"ret_adjusted_prices":-0.00105,"ret_closing_prices":-0.00105,"cumret_adjusted_prices":1.8652}
{"ticker":"^DJI","ref_date":"2017-06-06","price_open":21145.48047,"price_high":21180.4707,"price_low":21118.46094,"price_close":21136.23047,"volume":283550000,"price_adjusted":21136.23047,"ret_adjusted_prices":-0.00226,"ret_closing_prices":-0.00226,"cumret_adjusted_prices":1.86099}
{"ticker":"^DJI","ref_date":"2017-06-07","price_open":21171.57031,"price_high":21189.83984,"price_low":21113.31055,"price_close":21173.68945,"volume":273400000,"price_adjusted":21173.68945,"ret_adjusted_prices":0.00177,"ret_closing_prices":0.00177,"cumret_adjusted_prices":1.86429}
{"ticker":"^DJI","ref_date":"2017-06-08","price_open":21169.75977,"price_high":21265.68945,"price_low":21138.16016,"price_close":21182.5293,"volume":330330000,"price_adjusted":21182.5293,"ret_adjusted_prices":0.00042,"ret_closing_prices":0.00042,"cumret_adjusted_prices":1.86507}
{"ticker":"^DJI","ref_date":"2017-06-09","price_open":21208.96094,"price_high":21305.34961,"price_low":21159.44922,"price_close":21271.9707,"volume":397200000,"price_adjusted":21271.9707,"ret_adjusted_prices":0.00422,"ret_closing_prices":0.00422,"cumret_adjusted_prices":1.87294}
{"ticker":"^DJI","ref_date":"2017-06-12","price_open":21259.94922,"price_high":21277.08008,"price_low":21186.15039,"price_close":21235.66992,"volume":528080000,"price_adjusted":21235.66992,"ret_adjusted_prices":-0.00171,"ret_closing_prices":-0.00171,"cumret_adjusted_prices":1.86975}
{"ticker":"^DJI","ref_date":"2017-06-13","price_open":21256.83008,"price_high":21332.76953,"price_low":21256.83008,"price_close":21328.4707,"volume":323510000,"price_adjusted":21328.4707,"ret_adjusted_prices":0.00437,"ret_closing_prices":0.00437,"cumret_adjusted_prices":1.87792}
{"ticker":"^DJI","ref_date":"2017-06-14","price_open":21342.71094,"price_high":21391.9707,"price_low":21294.08984,"price_close":21374.56055,"volume":295090000,"price_adjusted":21374.56055,"ret_adjusted_prices":0.00216,"ret_closing_prices":0.00216,"cumret_adjusted_prices":1.88198}
{"ticker":"^DJI","ref_date":"2017-06-15","price_open":21291.68945,"price_high":21367.2793,"price_low":21261.86914,"price_close":21359.90039,"volume":317200000,"price_adjusted":21359.90039,"ret_adjusted_prices":-0.00069,"ret_closing_prices":-0.00069,"cumret_adjusted_prices":1.88069}
{"ticker":"^DJI","ref_date":"2017-06-16","price_open":21335.92969,"price_high":21384.41992,"price_low":21308.00977,"price_close":21384.2793,"volume":603260000,"price_adjusted":21384.2793,"ret_adjusted_prices":0.00114,"ret_closing_prices":0.00114,"cumret_adjusted_prices":1.88283}
{"ticker":"^DJI","ref_date":"2017-06-19","price_open":21444.75,"price_high":21528.99023,"price_low":21436.08008,"price_close":21528.99023,"volume":289400000,"price_adjusted":21528.99023,"ret_adjusted_prices":0.00677,"ret_closing_prices":0.00677,"cumret_adjusted_prices":1.89557}
{"ticker":"^DJI","ref_date":"2017-06-20","price_open":21521.25,"price_high":21535.0293,"price_low":21464.24023,"price_close":21467.14062,"volume":310200000,"price_adjusted":21467.14062,"ret_adjusted_prices":-0.00287,"ret_closing_prices":-0.00287,"cumret_adjusted_prices":1.89013}
{"ticker":"^DJI","ref_date":"2017-06-21","price_open":21466.39062,"price_high":21492.61914,"price_low":21390,"price_close":21410.0293,"volume":292500000,"price_adjusted":21410.0293,"ret_adjusted_prices":-0.00266,"ret_closing_prices":-0.00266,"cumret_adjusted_prices":1.8851}
{"ticker":"^DJI","ref_date":"2017-06-22","price_open":21407.98047,"price_high":21456.4707,"price_low":21394.81055,"price_close":21397.28906,"volume":270680000,"price_adjusted":21397.28906,"ret_adjusted_prices":-0.0006,"ret_closing_prices":-0.0006,"cumret_adjusted_prices":1.88398}
{"ticker":"^DJI","ref_date":"2017-06-23","price_open":21380.91992,"price_high":21421.78906,"price_low":21333.89062,"price_close":21394.75977,"volume":368400000,"price_adjusted":21394.75977,"ret_adjusted_prices":-0.00012,"ret_closing_prices":-0.00012,"cumret_adjusted_prices":1.88375}
{"ticker":"^DJI","ref_date":"2017-06-26","price_open":21434.67969,"price_high":21506.21094,"price_low":21381.25,"price_close":21409.55078,"volume":241880000,"price_adjusted":21409.55078,"ret_adjusted_prices":0.00069,"ret_closing_prices":0.00069,"cumret_adjusted_prices":1.88506}
{"ticker":"^DJI","ref_date":"2017-06-27","price_open":21411.18945,"price_high":21440.59961,"price_low":21310.66016,"price_close":21310.66016,"volume":292170000,"price_adjusted":21310.66016,"ret_adjusted_prices":-0.00462,"ret_closing_prices":-0.00462,"cumret_adjusted_prices":1.87635}
{"ticker":"^DJI","ref_date":"2017-06-28","price_open":21372.35938,"price_high":21478.75,"price_low":21372.35938,"price_close":21454.60938,"volume":271510000,"price_adjusted":21454.60938,"ret_adjusted_prices":0.00675,"ret_closing_prices":0.00675,"cumret_adjusted_prices":1.88902}
{"ticker":"^DJI","ref_date":"2017-06-29","price_open":21487.38086,"price_high":21487.38086,"price_low":21197.08008,"price_close":21287.0293,"volume":336750000,"price_adjusted":21287.0293,"ret_adjusted_prices":-0.00781,"ret_closing_prices":-0.00781,"cumret_adjusted_prices":1.87427}
{"ticker":"^DJI","ref_date":"2017-06-30","price_open":21348.59961,"price_high":21426.11914,"price_low":21325.08008,"price_close":21349.63086,"volume":313260000,"price_adjusted":21349.63086,"ret_adjusted_prices":0.00294,"ret_closing_prices":0.00294,"cumret_adjusted_prices":1.87978}
{"ticker":"^DJI","ref_date":"2017-07-03","price_open":21392.30078,"price_high":21562.75,"price_low":21391.71094,"price_close":21479.26953,"volume":186810000,"price_adjusted":21479.26953,"ret_adjusted_prices":0.00607,"ret_closing_prices":0.00607,"cumret_adjusted_prices":1.8912}
{"ticker":"^DJI","ref_date":"2017-07-05","price_open":21492.83008,"price_high":21505.35938,"price_low":21404.75977,"price_close":21478.16992,"volume":273690000,"price_adjusted":21478.16992,"ret_adjusted_prices":-0.00005,"ret_closing_prices":-0.00005,"cumret_adjusted_prices":1.8911}
{"ticker":"^DJI","ref_date":"2017-07-06","price_open":21423.92969,"price_high":21433.09961,"price_low":21305.38086,"price_close":21320.03906,"volume":320450000,"price_adjusted":21320.03906,"ret_adjusted_prices":-0.00736,"ret_closing_prices":-0.00736,"cumret_adjusted_prices":1.87718}
{"ticker":"^DJI","ref_date":"2017-07-07","price_open":21354.66016,"price_high":21425.82031,"price_low":21350.7207,"price_close":21414.33984,"volume":242240000,"price_adjusted":21414.33984,"ret_adjusted_prices":0.00442,"ret_closing_prices":0.00442,"cumret_adjusted_prices":1.88548}
{"ticker":"^DJI","ref_date":"2017-07-10","price_open":21381.23047,"price_high":21446.39062,"price_low":21371.10938,"price_close":21408.51953,"volume":270340000,"price_adjusted":21408.51953,"ret_adjusted_prices":-0.00027,"ret_closing_prices":-0.00027,"cumret_adjusted_prices":1.88497}
{"ticker":"^DJI","ref_date":"2017-07-11","price_open":21410.16992,"price_high":21441.61914,"price_low":21279.30078,"price_close":21409.07031,"volume":247570000,"price_adjusted":21409.07031,"ret_adjusted_prices":0.00003,"ret_closing_prices":0.00003,"cumret_adjusted_prices":1.88501}
{"ticker":"^DJI","ref_date":"2017-07-12","price_open":21467.92969,"price_high":21580.78906,"price_low":21467.92969,"price_close":21532.14062,"volume":267870000,"price_adjusted":21532.14062,"ret_adjusted_prices":0.00575,"ret_closing_prices":0.00575,"cumret_adjusted_prices":1.89585}
{"ticker":"^DJI","ref_date":"2017-07-13","price_open":21537.18945,"price_high":21568.7207,"price_low":21512.35938,"price_close":21553.08984,"volume":232270000,"price_adjusted":21553.08984,"ret_adjusted_prices":0.00097,"ret_closing_prices":0.00097,"cumret_adjusted_prices":1.8977}
{"ticker":"^DJI","ref_date":"2017-07-14","price_open":21532.76953,"price_high":21681.5293,"price_low":21521.7207,"price_close":21637.74023,"volume":235590000,"price_adjusted":21637.74023,"ret_adjusted_prices":0.00393,"ret_closing_prices":0.00393,"cumret_adjusted_prices":1.90515}
{"ticker":"^DJI","ref_date":"2017-07-17","price_open":21633.9707,"price_high":21661.81055,"price_low":21617.66016,"price_close":21629.7207,"volume":244780000,"price_adjusted":21629.7207,"ret_adjusted_prices":-0.00037,"ret_closing_prices":-0.00037,"cumret_adjusted_prices":1.90444}
{"ticker":"^DJI","ref_date":"2017-07-18","price_open":21589.93945,"price_high":21589.93945,"price_low":21471.14062,"price_close":21574.73047,"volume":251110000,"price_adjusted":21574.73047,"ret_adjusted_prices":-0.00254,"ret_closing_prices":-0.00254,"cumret_adjusted_prices":1.8996}
{"ticker":"^DJI","ref_date":"2017-07-19","price_open":21569.25,"price_high":21640.75,"price_low":21565.83984,"price_close":21640.75,"volume":253040000,"price_adjusted":21640.75,"ret_adjusted_prices":0.00306,"ret_closing_prices":0.00306,"cumret_adjusted_prices":1.90541}
{"ticker":"^DJI","ref_date":"2017-07-20","price_open":21641.53906,"price_high":21661.91016,"price_low":21576.96094,"price_close":21611.7793,"volume":313950000,"price_adjusted":21611.7793,"ret_adjusted_prices":-0.00134,"ret_closing_prices":-0.00134,"cumret_adjusted_prices":1.90286}
{"ticker":"^DJI","ref_date":"2017-07-21","price_open":21591.7207,"price_high":21592.60938,"price_low":21503.7793,"price_close":21580.07031,"volume":362830000,"price_adjusted":21580.07031,"ret_adjusted_prices":-0.00147,"ret_closing_prices":-0.00147,"cumret_adjusted_prices":1.90007}
{"ticker":"^DJI","ref_date":"2017-07-24","price_open":21577.7793,"price_high":21577.7793,"price_low":21496.13086,"price_close":21513.16992,"volume":284080000,"price_adjusted":21513.16992,"ret_adjusted_prices":-0.0031,"ret_closing_prices":-0.0031,"cumret_adjusted_prices":1.89418}
{"ticker":"^DJI","ref_date":"2017-07-25","price_open":21638.56055,"price_high":21670.61914,"price_low":21577.36914,"price_close":21613.42969,"volume":304300000,"price_adjusted":21613.42969,"ret_adjusted_prices":0.00466,"ret_closing_prices":0.00466,"cumret_adjusted_prices":1.90301}
{"ticker":"^DJI","ref_date":"2017-07-26","price_open":21690.38086,"price_high":21742.69922,"price_low":21683.28906,"price_close":21711.00977,"volume":278240000,"price_adjusted":21711.00977,"ret_adjusted_prices":0.00451,"ret_closing_prices":0.00451,"cumret_adjusted_prices":1.9116}
{"ticker":"^DJI","ref_date":"2017-07-27","price_open":21717.41992,"price_high":21798.4707,"price_low":21687.84961,"price_close":21796.55078,"volume":407320000,"price_adjusted":21796.55078,"ret_adjusted_prices":0.00394,"ret_closing_prices":0.00394,"cumret_adjusted_prices":1.91913}
{"ticker":"^DJI","ref_date":"2017-07-28","price_open":21787.50977,"price_high":21841.17969,"price_low":21756.11914,"price_close":21830.31055,"volume":285630000,"price_adjusted":21830.31055,"ret_adjusted_prices":0.00155,"ret_closing_prices":0.00155,"cumret_adjusted_prices":1.9221}
{"ticker":"^DJI","ref_date":"2017-07-31","price_open":21863.39062,"price_high":21929.80078,"price_low":21861.71094,"price_close":21891.11914,"volume":307610000,"price_adjusted":21891.11914,"ret_adjusted_prices":0.00279,"ret_closing_prices":0.00279,"cumret_adjusted_prices":1.92746}
{"ticker":"^DJI","ref_date":"2017-08-01","price_open":21961.41992,"price_high":21990.96094,"price_low":21940.81055,"price_close":21963.91992,"volume":328410000,"price_adjusted":21963.91992,"ret_adjusted_prices":0.00333,"ret_closing_prices":0.00333,"cumret_adjusted_prices":1.93387}
{"ticker":"^DJI","ref_date":"2017-08-02","price_open":22004.35938,"price_high":22036.09961,"price_low":21967.46094,"price_close":22016.24023,"volume":336820000,"price_adjusted":22016.24023,"ret_adjusted_prices":0.00238,"ret_closing_prices":0.00238,"cumret_adjusted_prices":1.93847}
{"ticker":"^DJI","ref_date":"2017-08-03","price_open":22007.58008,"price_high":22044.84961,"price_low":21991.32031,"price_close":22026.09961,"volume":278730000,"price_adjusted":22026.09961,"ret_adjusted_prices":0.00045,"ret_closing_prices":0.00045,"cumret_adjusted_prices":1.93934}
{"ticker":"^DJI","ref_date":"2017-08-04","price_open":22058.39062,"price_high":22092.81055,"price_low":22024.64062,"price_close":22092.81055,"volume":253640000,"price_adjusted":22092.81055,"ret_adjusted_prices":0.00303,"ret_closing_prices":0.00303,"cumret_adjusted_prices":1.94522}
{"ticker":"^DJI","ref_date":"2017-08-07","price_open":22100.19922,"price_high":22121.15039,"price_low":22081.9707,"price_close":22118.41992,"volume":213010000,"price_adjusted":22118.41992,"ret_adjusted_prices":0.00116,"ret_closing_prices":0.00116,"cumret_adjusted_prices":1.94747}
{"ticker":"^DJI","ref_date":"2017-08-08","price_open":22095.14062,"price_high":22179.10938,"price_low":22057.28906,"price_close":22085.33984,"volume":262000000,"price_adjusted":22085.33984,"ret_adjusted_prices":-0.0015,"ret_closing_prices":-0.0015,"cumret_adjusted_prices":1.94456}
{"ticker":"^DJI","ref_date":"2017-08-09","price_open":22022.33984,"price_high":22057.18945,"price_low":21996.68945,"price_close":22048.69922,"volume":277800000,"price_adjusted":22048.69922,"ret_adjusted_prices":-0.00166,"ret_closing_prices":-0.00166,"cumret_adjusted_prices":1.94133}
{"ticker":"^DJI","ref_date":"2017-08-10","price_open":21988.19922,"price_high":21988.19922,"price_low":21843.93945,"price_close":21844.00977,"volume":303310000,"price_adjusted":21844.00977,"ret_adjusted_prices":-0.00928,"ret_closing_prices":-0.00928,"cumret_adjusted_prices":1.92331}
{"ticker":"^DJI","ref_date":"2017-08-11","price_open":21883.32031,"price_high":21911.08984,"price_low":21842.74023,"price_close":21858.32031,"volume":237790000,"price_adjusted":21858.32031,"ret_adjusted_prices":0.00066,"ret_closing_prices":0.00066,"cumret_adjusted_prices":1.92457}
{"ticker":"^DJI","ref_date":"2017-08-14","price_open":21945.64062,"price_high":22019.23047,"price_low":21945.64062,"price_close":21993.71094,"volume":235030000,"price_adjusted":21993.71094,"ret_adjusted_prices":0.00619,"ret_closing_prices":0.00619,"cumret_adjusted_prices":1.93649}
{"ticker":"^DJI","ref_date":"2017-08-15","price_open":22029.91016,"price_high":22038.91992,"price_low":21971.48047,"price_close":21998.99023,"volume":269070000,"price_adjusted":21998.99023,"ret_adjusted_prices":0.00024,"ret_closing_prices":0.00024,"cumret_adjusted_prices":1.93696}
{"ticker":"^DJI","ref_date":"2017-08-16","price_open":22031.92969,"price_high":22085.71094,"price_low":22002.4707,"price_close":22024.86914,"volume":264920000,"price_adjusted":22024.86914,"ret_adjusted_prices":0.00118,"ret_closing_prices":0.00118,"cumret_adjusted_prices":1.93923}
{"ticker":"^DJI","ref_date":"2017-08-17","price_open":21984.74023,"price_high":21984.74023,"price_low":21750.32031,"price_close":21750.73047,"volume":311030000,"price_adjusted":21750.73047,"ret_adjusted_prices":-0.01245,"ret_closing_prices":-0.01245,"cumret_adjusted_prices":1.9151}
{"ticker":"^DJI","ref_date":"2017-08-18","price_open":21724.88086,"price_high":21793.34961,"price_low":21641.63086,"price_close":21674.50977,"volume":309070000,"price_adjusted":21674.50977,"ret_adjusted_prices":-0.0035,"ret_closing_prices":-0.0035,"cumret_adjusted_prices":1.90839}
{"ticker":"^DJI","ref_date":"2017-08-21","price_open":21671.35938,"price_high":21718.74023,"price_low":21600.33984,"price_close":21703.75,"volume":277880000,"price_adjusted":21703.75,"ret_adjusted_prices":0.00135,"ret_closing_prices":0.00135,"cumret_adjusted_prices":1.91096}
{"ticker":"^DJI","ref_date":"2017-08-22","price_open":21739.7793,"price_high":21912.83008,"price_low":21738.13086,"price_close":21899.89062,"volume":244980000,"price_adjusted":21899.89062,"ret_adjusted_prices":0.00904,"ret_closing_prices":0.00904,"cumret_adjusted_prices":1.92823}
{"ticker":"^DJI","ref_date":"2017-08-23","price_open":21850.26953,"price_high":21866.66016,"price_low":21808.39062,"price_close":21812.08984,"volume":234810000,"price_adjusted":21812.08984,"ret_adjusted_prices":-0.00401,"ret_closing_prices":-0.00401,"cumret_adjusted_prices":1.9205}
{"ticker":"^DJI","ref_date":"2017-08-24","price_open":21839.90039,"price_high":21870.10938,"price_low":21765.82031,"price_close":21783.40039,"volume":228480000,"price_adjusted":21783.40039,"ret_adjusted_prices":-0.00132,"ret_closing_prices":-0.00132,"cumret_adjusted_prices":1.91797}
{"ticker":"^DJI","ref_date":"2017-08-25","price_open":21819.08008,"price_high":21906.85938,"price_low":21812.81055,"price_close":21813.66992,"volume":217570000,"price_adjusted":21813.66992,"ret_adjusted_prices":0.00139,"ret_closing_prices":0.00139,"cumret_adjusted_prices":1.92064}
{"ticker":"^DJI","ref_date":"2017-08-28","price_open":21832.5,"price_high":21861.49023,"price_low":21767.93945,"price_close":21808.40039,"volume":218740000,"price_adjusted":21808.40039,"ret_adjusted_prices":-0.00024,"ret_closing_prices":-0.00024,"cumret_adjusted_prices":1.92017}
{"ticker":"^DJI","ref_date":"2017-08-29","price_open":21718,"price_high":21879.2207,"price_low":21673.58008,"price_close":21865.36914,"volume":227340000,"price_adjusted":21865.36914,"ret_adjusted_prices":0.00261,"ret_closing_prices":0.00261,"cumret_adjusted_prices":1.92519}
{"ticker":"^DJI","ref_date":"2017-08-30","price_open":21859.75977,"price_high":21914.25977,"price_low":21839.4707,"price_close":21892.42969,"volume":242840000,"price_adjusted":21892.42969,"ret_adjusted_prices":0.00124,"ret_closing_prices":0.00124,"cumret_adjusted_prices":1.92757}
{"ticker":"^DJI","ref_date":"2017-08-31","price_open":21936.00977,"price_high":21985.75977,"price_low":21910.5,"price_close":21948.09961,"volume":376790000,"price_adjusted":21948.09961,"ret_adjusted_prices":0.00254,"ret_closing_prices":0.00254,"cumret_adjusted_prices":1.93247}
{"ticker":"^DJI","ref_date":"2017-09-01","price_open":21981.76953,"price_high":22038.9707,"price_low":21974.91016,"price_close":21987.56055,"volume":256240000,"price_adjusted":21987.56055,"ret_adjusted_prices":0.0018,"ret_closing_prices":0.0018,"cumret_adjusted_prices":1.93595}
{"ticker":"^DJI","ref_date":"2017-09-05","price_open":21912.36914,"price_high":21921.08984,"price_low":21709.63086,"price_close":21753.31055,"volume":332840000,"price_adjusted":21753.31055,"ret_adjusted_prices":-0.01065,"ret_closing_prices":-0.01065,"cumret_adjusted_prices":1.91532}
{"ticker":"^DJI","ref_date":"2017-09-06","price_open":21815.75977,"price_high":21849.24023,"price_low":21794.07031,"price_close":21807.64062,"volume":318760000,"price_adjusted":21807.64062,"ret_adjusted_prices":0.0025,"ret_closing_prices":0.0025,"cumret_adjusted_prices":1.92011}
{"ticker":"^DJI","ref_date":"2017-09-07","price_open":21820.38086,"price_high":21850.00977,"price_low":21745.71094,"price_close":21784.7793,"volume":333810000,"price_adjusted":21784.7793,"ret_adjusted_prices":-0.00105,"ret_closing_prices":-0.00105,"cumret_adjusted_prices":1.91809}
{"ticker":"^DJI","ref_date":"2017-09-08","price_open":21764.42969,"price_high":21846.63086,"price_low":21731.11914,"price_close":21797.78906,"volume":289400000,"price_adjusted":21797.78906,"ret_adjusted_prices":0.0006,"ret_closing_prices":0.0006,"cumret_adjusted_prices":1.91924}
{"ticker":"^DJI","ref_date":"2017-09-11","price_open":21927.78906,"price_high":22067.09961,"price_low":21927.78906,"price_close":22057.36914,"volume":312770000,"price_adjusted":22057.36914,"ret_adjusted_prices":0.01191,"ret_closing_prices":0.01191,"cumret_adjusted_prices":1.9421}
{"ticker":"^DJI","ref_date":"2017-09-12","price_open":22090.56055,"price_high":22134.57031,"price_low":22087.08984,"price_close":22118.85938,"volume":364580000,"price_adjusted":22118.85938,"ret_adjusted_prices":0.00279,"ret_closing_prices":0.00279,"cumret_adjusted_prices":1.94751}
{"ticker":"^DJI","ref_date":"2017-09-13","price_open":22103.4707,"price_high":22158.17969,"price_low":22095.78906,"price_close":22158.17969,"volume":291890000,"price_adjusted":22158.17969,"ret_adjusted_prices":0.00178,"ret_closing_prices":0.00178,"cumret_adjusted_prices":1.95097}
{"ticker":"^DJI","ref_date":"2017-09-14","price_open":22144.96094,"price_high":22216.43945,"price_low":22135.25977,"price_close":22203.48047,"volume":297780000,"price_adjusted":22203.48047,"ret_adjusted_prices":0.00204,"ret_closing_prices":0.00204,"cumret_adjusted_prices":1.95496}
{"ticker":"^DJI","ref_date":"2017-09-15","price_open":22252.43945,"price_high":22275.01953,"price_low":22214.51953,"price_close":22268.33984,"volume":527540000,"price_adjusted":22268.33984,"ret_adjusted_prices":0.00292,"ret_closing_prices":0.00292,"cumret_adjusted_prices":1.96067}
{"ticker":"^DJI","ref_date":"2017-09-18","price_open":22297.91992,"price_high":22355.61914,"price_low":22283.34961,"price_close":22331.34961,"volume":302740000,"price_adjusted":22331.34961,"ret_adjusted_prices":0.00283,"ret_closing_prices":0.00283,"cumret_adjusted_prices":1.96622}
{"ticker":"^DJI","ref_date":"2017-09-19","price_open":22349.69922,"price_high":22386.00977,"price_low":22340.71094,"price_close":22370.80078,"volume":295570000,"price_adjusted":22370.80078,"ret_adjusted_prices":0.00177,"ret_closing_prices":0.00177,"cumret_adjusted_prices":1.96969}
{"ticker":"^DJI","ref_date":"2017-09-20","price_open":22351.38086,"price_high":22413.25977,"price_low":22314.67969,"price_close":22412.58984,"volume":334560000,"price_adjusted":22412.58984,"ret_adjusted_prices":0.00187,"ret_closing_prices":0.00187,"cumret_adjusted_prices":1.97337}
{"ticker":"^DJI","ref_date":"2017-09-21","price_open":22414.01953,"price_high":22419.50977,"price_low":22356.55078,"price_close":22359.23047,"volume":287390000,"price_adjusted":22359.23047,"ret_adjusted_prices":-0.00238,"ret_closing_prices":-0.00238,"cumret_adjusted_prices":1.96867}
{"ticker":"^DJI","ref_date":"2017-09-22","price_open":22334.07031,"price_high":22364.31055,"price_low":22299.58008,"price_close":22349.58984,"volume":297140000,"price_adjusted":22349.58984,"ret_adjusted_prices":-0.00043,"ret_closing_prices":-0.00043,"cumret_adjusted_prices":1.96782}
{"ticker":"^DJI","ref_date":"2017-09-25","price_open":22320.4707,"price_high":22359.88086,"price_low":22219.10938,"price_close":22296.08984,"volume":332430000,"price_adjusted":22296.08984,"ret_adjusted_prices":-0.00239,"ret_closing_prices":-0.00239,"cumret_adjusted_prices":1.96311}
{"ticker":"^DJI","ref_date":"2017-09-26","price_open":22322.0293,"price_high":22369.34961,"price_low":22279.51953,"price_close":22284.32031,"volume":285990000,"price_adjusted":22284.32031,"ret_adjusted_prices":-0.00053,"ret_closing_prices":-0.00053,"cumret_adjusted_prices":1.96208}
{"ticker":"^DJI","ref_date":"2017-09-27","price_open":22330.92969,"price_high":22371.09961,"price_low":22254.92969,"price_close":22340.71094,"volume":342900000,"price_adjusted":22340.71094,"ret_adjusted_prices":0.00253,"ret_closing_prices":0.00253,"cumret_adjusted_prices":1.96704}
{"ticker":"^DJI","ref_date":"2017-09-28","price_open":22306.83008,"price_high":22394.74023,"price_low":22288.9707,"price_close":22381.19922,"volume":263010000,"price_adjusted":22381.19922,"ret_adjusted_prices":0.00181,"ret_closing_prices":0.00181,"cumret_adjusted_prices":1.97061}
{"ticker":"^DJI","ref_date":"2017-09-29","price_open":22358.4707,"price_high":22405.63086,"price_low":22332.96094,"price_close":22405.08984,"volume":274790000,"price_adjusted":22405.08984,"ret_adjusted_prices":0.00107,"ret_closing_prices":0.00107,"cumret_adjusted_prices":1.97271}
{"ticker":"^DJI","ref_date":"2017-10-02","price_open":22423.4707,"price_high":22559.38086,"price_low":22416,"price_close":22557.59961,"volume":268530000,"price_adjusted":22557.59961,"ret_adjusted_prices":0.00681,"ret_closing_prices":0.00681,"cumret_adjusted_prices":1.98614}
{"ticker":"^DJI","ref_date":"2017-10-03","price_open":22564.44922,"price_high":22646.32031,"price_low":22562.90039,"price_close":22641.66992,"volume":238830000,"price_adjusted":22641.66992,"ret_adjusted_prices":0.00373,"ret_closing_prices":0.00373,"cumret_adjusted_prices":1.99354}
{"ticker":"^DJI","ref_date":"2017-10-04","price_open":22645.66992,"price_high":22685.93945,"price_low":22632.80078,"price_close":22661.64062,"volume":235730000,"price_adjusted":22661.64062,"ret_adjusted_prices":0.00088,"ret_closing_prices":0.00088,"cumret_adjusted_prices":1.9953}
{"ticker":"^DJI","ref_date":"2017-10-05","price_open":22669.08008,"price_high":22777.03906,"price_low":22655.14062,"price_close":22775.39062,"volume":246400000,"price_adjusted":22775.39062,"ret_adjusted_prices":0.00502,"ret_closing_prices":0.00502,"cumret_adjusted_prices":2.00532}
{"ticker":"^DJI","ref_date":"2017-10-06","price_open":22762.0293,"price_high":22773.66992,"price_low":22730.84961,"price_close":22773.66992,"volume":221450000,"price_adjusted":22773.66992,"ret_adjusted_prices":-0.00008,"ret_closing_prices":-0.00008,"cumret_adjusted_prices":2.00516}
{"ticker":"^DJI","ref_date":"2017-10-09","price_open":22779.73047,"price_high":22803.36914,"price_low":22739.38086,"price_close":22761.07031,"volume":310770000,"price_adjusted":22761.07031,"ret_adjusted_prices":-0.00055,"ret_closing_prices":-0.00055,"cumret_adjusted_prices":2.00405}
{"ticker":"^DJI","ref_date":"2017-10-10","price_open":22784.75977,"price_high":22850.50977,"price_low":22770.99023,"price_close":22830.67969,"volume":319270000,"price_adjusted":22830.67969,"ret_adjusted_prices":0.00306,"ret_closing_prices":0.00306,"cumret_adjusted_prices":2.01018}
{"ticker":"^DJI","ref_date":"2017-10-11","price_open":22827.65039,"price_high":22872.89062,"price_low":22821.66016,"price_close":22872.89062,"volume":316000000,"price_adjusted":22872.89062,"ret_adjusted_prices":0.00185,"ret_closing_prices":0.00185,"cumret_adjusted_prices":2.0139}
{"ticker":"^DJI","ref_date":"2017-10-12","price_open":22854.84961,"price_high":22884.82031,"price_low":22821.13086,"price_close":22841.00977,"volume":291790000,"price_adjusted":22841.00977,"ret_adjusted_prices":-0.00139,"ret_closing_prices":-0.00139,"cumret_adjusted_prices":2.01109}
{"ticker":"^DJI","ref_date":"2017-10-13","price_open":22876.42969,"price_high":22905.33008,"price_low":22855.92969,"price_close":22871.7207,"volume":259560000,"price_adjusted":22871.7207,"ret_adjusted_prices":0.00134,"ret_closing_prices":0.00134,"cumret_adjusted_prices":2.0138}
{"ticker":"^DJI","ref_date":"2017-10-16","price_open":22892.91992,"price_high":22960.11914,"price_low":22887.11914,"price_close":22956.96094,"volume":247180000,"price_adjusted":22956.96094,"ret_adjusted_prices":0.00373,"ret_closing_prices":0.00373,"cumret_adjusted_prices":2.0213}
{"ticker":"^DJI","ref_date":"2017-10-17","price_open":22952.41016,"price_high":23002.19922,"price_low":22948.23047,"price_close":22997.43945,"volume":273090000,"price_adjusted":22997.43945,"ret_adjusted_prices":0.00176,"ret_closing_prices":0.00176,"cumret_adjusted_prices":2.02487}
{"ticker":"^DJI","ref_date":"2017-10-18","price_open":23087.13086,"price_high":23172.92969,"price_low":23086.75,"price_close":23157.59961,"volume":271870000,"price_adjusted":23157.59961,"ret_adjusted_prices":0.00696,"ret_closing_prices":0.00696,"cumret_adjusted_prices":2.03897}
{"ticker":"^DJI","ref_date":"2017-10-19","price_open":23107.4707,"price_high":23167.24023,"price_low":23052.66992,"price_close":23163.03906,"volume":350400000,"price_adjusted":23163.03906,"ret_adjusted_prices":0.00023,"ret_closing_prices":0.00023,"cumret_adjusted_prices":2.03945}
{"ticker":"^DJI","ref_date":"2017-10-20","price_open":23205.17969,"price_high":23328.83984,"price_low":23201.7793,"price_close":23328.63086,"volume":474380000,"price_adjusted":23328.63086,"ret_adjusted_prices":0.00715,"ret_closing_prices":0.00715,"cumret_adjusted_prices":2.05403}
{"ticker":"^DJI","ref_date":"2017-10-23","price_open":23348.94922,"price_high":23368.36914,"price_low":23273.96094,"price_close":23273.96094,"volume":456830000,"price_adjusted":23273.96094,"ret_adjusted_prices":-0.00234,"ret_closing_prices":-0.00234,"cumret_adjusted_prices":2.04921}
{"ticker":"^DJI","ref_date":"2017-10-24","price_open":23346.7793,"price_high":23485.25,"price_low":23343.23047,"price_close":23441.75977,"volume":406850000,"price_adjusted":23441.75977,"ret_adjusted_prices":0.00721,"ret_closing_prices":0.00721,"cumret_adjusted_prices":2.06399}
{"ticker":"^DJI","ref_date":"2017-10-25","price_open":23431.08984,"price_high":23451.50977,"price_low":23251.10938,"price_close":23329.46094,"volume":399560000,"price_adjusted":23329.46094,"ret_adjusted_prices":-0.00479,"ret_closing_prices":-0.00479,"cumret_adjusted_prices":2.0541}
{"ticker":"^DJI","ref_date":"2017-10-26","price_open":23380.89062,"price_high":23459.83984,"price_low":23380.89062,"price_close":23400.85938,"volume":370600000,"price_adjusted":23400.85938,"ret_adjusted_prices":0.00306,"ret_closing_prices":0.00306,"cumret_adjusted_prices":2.06039}
{"ticker":"^DJI","ref_date":"2017-10-27","price_open":23419.16016,"price_high":23449.40039,"price_low":23353.16016,"price_close":23434.18945,"volume":518870000,"price_adjusted":23434.18945,"ret_adjusted_prices":0.00142,"ret_closing_prices":0.00142,"cumret_adjusted_prices":2.06332}
{"ticker":"^DJI","ref_date":"2017-10-30","price_open":23405.75,"price_high":23428.75,"price_low":23327.86914,"price_close":23348.74023,"volume":436900000,"price_adjusted":23348.74023,"ret_adjusted_prices":-0.00365,"ret_closing_prices":-0.00365,"cumret_adjusted_prices":2.0558}
{"ticker":"^DJI","ref_date":"2017-10-31","price_open":23369.2207,"price_high":23406.34961,"price_low":23334.39062,"price_close":23377.24023,"volume":388050000,"price_adjusted":23377.24023,"ret_adjusted_prices":0.00122,"ret_closing_prices":0.00122,"cumret_adjusted_prices":2.05831}
{"ticker":"^DJI","ref_date":"2017-11-01","price_open":23442.90039,"price_high":23517.71094,"price_low":23388.91016,"price_close":23435.00977,"volume":361260000,"price_adjusted":23435.00977,"ret_adjusted_prices":0.00247,"ret_closing_prices":0.00247,"cumret_adjusted_prices":2.06339}
{"ticker":"^DJI","ref_date":"2017-11-02","price_open":23463.24023,"price_high":23531.38086,"price_low":23350.98047,"price_close":23516.25977,"volume":348040000,"price_adjusted":23516.25977,"ret_adjusted_prices":0.00347,"ret_closing_prices":0.00347,"cumret_adjusted_prices":2.07055}
{"ticker":"^DJI","ref_date":"2017-11-03","price_open":23549.58984,"price_high":23557.06055,"price_low":23481.57031,"price_close":23539.18945,"volume":312250000,"price_adjusted":23539.18945,"ret_adjusted_prices":0.00098,"ret_closing_prices":0.00098,"cumret_adjusted_prices":2.07257}
{"ticker":"^DJI","ref_date":"2017-11-06","price_open":23533.96094,"price_high":23574.85938,"price_low":23520.75,"price_close":23548.41992,"volume":325190000,"price_adjusted":23548.41992,"ret_adjusted_prices":0.00039,"ret_closing_prices":0.00039,"cumret_adjusted_prices":2.07338}
{"ticker":"^DJI","ref_date":"2017-11-07","price_open":23574.0293,"price_high":23602.11914,"price_low":23484.18945,"price_close":23557.23047,"volume":285080000,"price_adjusted":23557.23047,"ret_adjusted_prices":0.00037,"ret_closing_prices":0.00037,"cumret_adjusted_prices":2.07415}
{"ticker":"^DJI","ref_date":"2017-11-08","price_open":23542.59961,"price_high":23575,"price_low":23510.56055,"price_close":23563.35938,"volume":264670000,"price_adjusted":23563.35938,"ret_adjusted_prices":0.00026,"ret_closing_prices":0.00026,"cumret_adjusted_prices":2.07469}
{"ticker":"^DJI","ref_date":"2017-11-09","price_open":23492.08984,"price_high":23516.74023,"price_low":23310.01953,"price_close":23461.93945,"volume":305440000,"price_adjusted":23461.93945,"ret_adjusted_prices":-0.0043,"ret_closing_prices":-0.0043,"cumret_adjusted_prices":2.06576}
{"ticker":"^DJI","ref_date":"2017-11-10","price_open":23432.71094,"price_high":23452.19922,"price_low":23392.96094,"price_close":23422.21094,"volume":351280000,"price_adjusted":23422.21094,"ret_adjusted_prices":-0.00169,"ret_closing_prices":-0.00169,"cumret_adjusted_prices":2.06227}
{"ticker":"^DJI","ref_date":"2017-11-13","price_open":23367.4707,"price_high":23461.67969,"price_low":23343.33984,"price_close":23439.69922,"volume":491260000,"price_adjusted":23439.69922,"ret_adjusted_prices":0.00075,"ret_closing_prices":0.00075,"cumret_adjusted_prices":2.06381}
{"ticker":"^DJI","ref_date":"2017-11-14","price_open":23388.40039,"price_high":23414.08008,"price_low":23271.57031,"price_close":23409.4707,"volume":561330000,"price_adjusted":23409.4707,"ret_adjusted_prices":-0.00129,"ret_closing_prices":-0.00129,"cumret_adjusted_prices":2.06114}
{"ticker":"^DJI","ref_date":"2017-11-15","price_open":23334.58984,"price_high":23344.99023,"price_low":23242.75,"price_close":23271.2793,"volume":404300000,"price_adjusted":23271.2793,"ret_adjusted_prices":-0.0059,"ret_closing_prices":-0.0059,"cumret_adjusted_prices":2.04898}
{"ticker":"^DJI","ref_date":"2017-11-16","price_open":23365.33984,"price_high":23492.18945,"price_low":23365.33984,"price_close":23458.35938,"volume":402020000,"price_adjusted":23458.35938,"ret_adjusted_prices":0.00804,"ret_closing_prices":0.00804,"cumret_adjusted_prices":2.06545}
{"ticker":"^DJI","ref_date":"2017-11-17","price_open":23433.76953,"price_high":23433.76953,"price_low":23356.00977,"price_close":23358.24023,"volume":386000000,"price_adjusted":23358.24023,"ret_adjusted_prices":-0.00427,"ret_closing_prices":-0.00427,"cumret_adjusted_prices":2.05663}
{"ticker":"^DJI","ref_date":"2017-11-20","price_open":23370.71094,"price_high":23456.88086,"price_low":23360.58008,"price_close":23430.33008,"volume":315330000,"price_adjusted":23430.33008,"ret_adjusted_prices":0.00309,"ret_closing_prices":0.00309,"cumret_adjusted_prices":2.06298}
{"ticker":"^DJI","ref_date":"2017-11-21","price_open":23500.15039,"price_high":23617.80078,"price_low":23500.15039,"price_close":23590.83008,"volume":329650000,"price_adjusted":23590.83008,"ret_adjusted_prices":0.00685,"ret_closing_prices":0.00685,"cumret_adjusted_prices":2.07711}
{"ticker":"^DJI","ref_date":"2017-11-22","price_open":23597.24023,"price_high":23605.76953,"price_low":23507.60938,"price_close":23526.17969,"volume":268760000,"price_adjusted":23526.17969,"ret_adjusted_prices":-0.00274,"ret_closing_prices":-0.00274,"cumret_adjusted_prices":2.07142}
{"ticker":"^DJI","ref_date":"2017-11-24","price_open":23552.75,"price_high":23599.17969,"price_low":23551.58984,"price_close":23557.99023,"volume":118610000,"price_adjusted":23557.99023,"ret_adjusted_prices":0.00135,"ret_closing_prices":0.00135,"cumret_adjusted_prices":2.07422}
{"ticker":"^DJI","ref_date":"2017-11-27","price_open":23552.85938,"price_high":23638.91992,"price_low":23545.01953,"price_close":23580.7793,"volume":296320000,"price_adjusted":23580.7793,"ret_adjusted_prices":0.00097,"ret_closing_prices":0.00097,"cumret_adjusted_prices":2.07623}
{"ticker":"^DJI","ref_date":"2017-11-28","price_open":23625.18945,"price_high":23849.60938,"price_low":23617.10938,"price_close":23836.71094,"volume":319240000,"price_adjusted":23836.71094,"ret_adjusted_prices":0.01085,"ret_closing_prices":0.01085,"cumret_adjusted_prices":2.09876}
{"ticker":"^DJI","ref_date":"2017-11-29","price_open":23883.25977,"price_high":23959.75977,"price_low":23872.58984,"price_close":23940.67969,"volume":401410000,"price_adjusted":23940.67969,"ret_adjusted_prices":0.00436,"ret_closing_prices":0.00436,"cumret_adjusted_prices":2.10792}
{"ticker":"^DJI","ref_date":"2017-11-30","price_open":24013.80078,"price_high":24327.82031,"price_low":24013.80078,"price_close":24272.34961,"volume":488200000,"price_adjusted":24272.34961,"ret_adjusted_prices":0.01385,"ret_closing_prices":0.01385,"cumret_adjusted_prices":2.13712}
{"ticker":"^DJI","ref_date":"2017-12-01","price_open":24305.40039,"price_high":24322.06055,"price_low":23921.90039,"price_close":24231.58984,"volume":417910000,"price_adjusted":24231.58984,"ret_adjusted_prices":-0.00168,"ret_closing_prices":-0.00168,"cumret_adjusted_prices":2.13353}
{"ticker":"^DJI","ref_date":"2017-12-04","price_open":24424.10938,"price_high":24534.03906,"price_low":24288.18945,"price_close":24290.05078,"volume":424250000,"price_adjusted":24290.05078,"ret_adjusted_prices":0.00241,"ret_closing_prices":0.00241,"cumret_adjusted_prices":2.13868}
{"ticker":"^DJI","ref_date":"2017-12-05","price_open":24335.00977,"price_high":24349.74023,"price_low":24155.2793,"price_close":24180.64062,"volume":371190000,"price_adjusted":24180.64062,"ret_adjusted_prices":-0.0045,"ret_closing_prices":-0.0045,"cumret_adjusted_prices":2.12904}
{"ticker":"^DJI","ref_date":"2017-12-06","price_open":24171.90039,"price_high":24229.34961,"price_low":24134.49023,"price_close":24140.91016,"volume":312720000,"price_adjusted":24140.91016,"ret_adjusted_prices":-0.00164,"ret_closing_prices":-0.00164,"cumret_adjusted_prices":2.12555}
{"ticker":"^DJI","ref_date":"2017-12-07","price_open":24116.59961,"price_high":24262.88086,"price_low":24101.24023,"price_close":24211.48047,"volume":319060000,"price_adjusted":24211.48047,"ret_adjusted_prices":0.00292,"ret_closing_prices":0.00292,"cumret_adjusted_prices":2.13176}
{"ticker":"^DJI","ref_date":"2017-12-08","price_open":24263.25977,"price_high":24330.11914,"price_low":24225.5,"price_close":24329.16016,"volume":293590000,"price_adjusted":24329.16016,"ret_adjusted_prices":0.00486,"ret_closing_prices":0.00486,"cumret_adjusted_prices":2.14212}
{"ticker":"^DJI","ref_date":"2017-12-11","price_open":24338.10938,"price_high":24389.7207,"price_low":24314.74023,"price_close":24386.0293,"volume":300580000,"price_adjusted":24386.0293,"ret_adjusted_prices":0.00234,"ret_closing_prices":0.00234,"cumret_adjusted_prices":2.14713}
{"ticker":"^DJI","ref_date":"2017-12-12","price_open":24452.96094,"price_high":24552.9707,"price_low":24443.83008,"price_close":24504.80078,"volume":342220000,"price_adjusted":24504.80078,"ret_adjusted_prices":0.00487,"ret_closing_prices":0.00487,"cumret_adjusted_prices":2.15759}
{"ticker":"^DJI","ref_date":"2017-12-13","price_open":24525.18945,"price_high":24666.01953,"price_low":24518.30078,"price_close":24585.42969,"volume":325280000,"price_adjusted":24585.42969,"ret_adjusted_prices":0.00329,"ret_closing_prices":0.00329,"cumret_adjusted_prices":2.16468}
{"ticker":"^DJI","ref_date":"2017-12-14","price_open":24631.00977,"price_high":24672.48047,"price_low":24508.66016,"price_close":24508.66016,"volume":314780000,"price_adjusted":24508.66016,"ret_adjusted_prices":-0.00312,"ret_closing_prices":-0.00312,"cumret_adjusted_prices":2.15793}
{"ticker":"^DJI","ref_date":"2017-12-15","price_open":24585.71094,"price_high":24688.61914,"price_low":24584.43945,"price_close":24651.74023,"volume":635740000,"price_adjusted":24651.74023,"ret_adjusted_prices":0.00584,"ret_closing_prices":0.00584,"cumret_adjusted_prices":2.17052}
{"ticker":"^DJI","ref_date":"2017-12-18","price_open":24739.56055,"price_high":24876.07031,"price_low":24739.56055,"price_close":24792.19922,"volume":354880000,"price_adjusted":24792.19922,"ret_adjusted_prices":0.0057,"ret_closing_prices":0.0057,"cumret_adjusted_prices":2.18289}
{"ticker":"^DJI","ref_date":"2017-12-19","price_open":24834.38086,"price_high":24850.10938,"price_low":24715.59961,"price_close":24754.75,"volume":335330000,"price_adjusted":24754.75,"ret_adjusted_prices":-0.00151,"ret_closing_prices":-0.00151,"cumret_adjusted_prices":2.17959}
{"ticker":"^DJI","ref_date":"2017-12-20","price_open":24838.08984,"price_high":24852.43945,"price_low":24697.10938,"price_close":24726.65039,"volume":341790000,"price_adjusted":24726.65039,"ret_adjusted_prices":-0.00114,"ret_closing_prices":-0.00114,"cumret_adjusted_prices":2.17712}
{"ticker":"^DJI","ref_date":"2017-12-21","price_open":24778.25977,"price_high":24850.91016,"price_low":24766.26953,"price_close":24782.28906,"volume":339530000,"price_adjusted":24782.28906,"ret_adjusted_prices":0.00225,"ret_closing_prices":0.00225,"cumret_adjusted_prices":2.18202}
{"ticker":"^DJI","ref_date":"2017-12-22","price_open":24764.03906,"price_high":24784.15039,"price_low":24717.50977,"price_close":24754.06055,"volume":255140000,"price_adjusted":24754.06055,"ret_adjusted_prices":-0.00114,"ret_closing_prices":-0.00114,"cumret_adjusted_prices":2.17953}
{"ticker":"^DJI","ref_date":"2017-12-26","price_open":24715.83984,"price_high":24778.13086,"price_low":24708.41992,"price_close":24746.21094,"volume":208290000,"price_adjusted":24746.21094,"ret_adjusted_prices":-0.00032,"ret_closing_prices":-0.00032,"cumret_adjusted_prices":2.17884}
{"ticker":"^DJI","ref_date":"2017-12-27","price_open":24766.51953,"price_high":24789.51953,"price_low":24731.67969,"price_close":24774.30078,"volume":225890000,"price_adjusted":24774.30078,"ret_adjusted_prices":0.00114,"ret_closing_prices":0.00114,"cumret_adjusted_prices":2.18131}
{"ticker":"^DJI","ref_date":"2017-12-28","price_open":24807.21094,"price_high":24839.23047,"price_low":24797.13086,"price_close":24837.50977,"volume":200960000,"price_adjusted":24837.50977,"ret_adjusted_prices":0.00255,"ret_closing_prices":0.00255,"cumret_adjusted_prices":2.18688}
{"ticker":"^DJI","ref_date":"2017-12-29","price_open":24849.63086,"price_high":24871.66016,"price_low":24719.2207,"price_close":24719.2207,"volume":270760000,"price_adjusted":24719.2207,"ret_adjusted_prices":-0.00476,"ret_closing_prices":-0.00476,"cumret_adjusted_prices":2.17646}
{"ticker":"^DJI","ref_date":"2018-01-02","price_open":24809.34961,"price_high":24864.18945,"price_low":24741.69922,"price_close":24824.00977,"volume":341130000,"price_adjusted":24824.00977,"ret_adjusted_prices":0.00424,"ret_closing_prices":0.00424,"cumret_adjusted_prices":2.18569}
{"ticker":"^DJI","ref_date":"2018-01-03","price_open":24850.44922,"price_high":24941.91992,"price_low":24825.55078,"price_close":24922.67969,"volume":456790000,"price_adjusted":24922.67969,"ret_adjusted_prices":0.00397,"ret_closing_prices":0.00397,"cumret_adjusted_prices":2.19438}
{"ticker":"^DJI","ref_date":"2018-01-04","price_open":24964.85938,"price_high":25105.96094,"price_low":24963.26953,"price_close":25075.13086,"volume":403280000,"price_adjusted":25075.13086,"ret_adjusted_prices":0.00612,"ret_closing_prices":0.00612,"cumret_adjusted_prices":2.2078}
{"ticker":"^DJI","ref_date":"2018-01-05","price_open":25114.91992,"price_high":25299.78906,"price_low":25112.00977,"price_close":25295.86914,"volume":358020000,"price_adjusted":25295.86914,"ret_adjusted_prices":0.0088,"ret_closing_prices":0.0088,"cumret_adjusted_prices":2.22724}
{"ticker":"^DJI","ref_date":"2018-01-08","price_open":25308.40039,"price_high":25311.99023,"price_low":25235.41016,"price_close":25283,"volume":341390000,"price_adjusted":25283,"ret_adjusted_prices":-0.00051,"ret_closing_prices":-0.00051,"cumret_adjusted_prices":2.2261}
{"ticker":"^DJI","ref_date":"2018-01-09","price_open":25312.05078,"price_high":25439.7793,"price_low":25308.41016,"price_close":25385.80078,"volume":333490000,"price_adjusted":25385.80078,"ret_adjusted_prices":0.00407,"ret_closing_prices":0.00407,"cumret_adjusted_prices":2.23516}
{"ticker":"^DJI","ref_date":"2018-01-10","price_open":25348.13086,"price_high":25404.91992,"price_low":25256.99023,"price_close":25369.13086,"volume":341470000,"price_adjusted":25369.13086,"ret_adjusted_prices":-0.00066,"ret_closing_prices":-0.00066,"cumret_adjusted_prices":2.23369}
{"ticker":"^DJI","ref_date":"2018-01-11","price_open":25398.59961,"price_high":25575.41992,"price_low":25396.18945,"price_close":25574.73047,"volume":346830000,"price_adjusted":25574.73047,"ret_adjusted_prices":0.0081,"ret_closing_prices":0.0081,"cumret_adjusted_prices":2.25179}
{"ticker":"^DJI","ref_date":"2018-01-12","price_open":25638.39062,"price_high":25810.42969,"price_low":25633.08008,"price_close":25803.18945,"volume":376390000,"price_adjusted":25803.18945,"ret_adjusted_prices":0.00893,"ret_closing_prices":0.00893,"cumret_adjusted_prices":2.27191}
{"ticker":"^DJI","ref_date":"2018-01-16","price_open":25987.61914,"price_high":26086.11914,"price_low":25702.99023,"price_close":25792.85938,"volume":606520000,"price_adjusted":25792.85938,"ret_adjusted_prices":-0.0004,"ret_closing_prices":-0.0004,"cumret_adjusted_prices":2.271}
{"ticker":"^DJI","ref_date":"2018-01-17","price_open":25910.7793,"price_high":26130.44922,"price_low":25865.01953,"price_close":26115.65039,"volume":522720000,"price_adjusted":26115.65039,"ret_adjusted_prices":0.01251,"ret_closing_prices":0.01251,"cumret_adjusted_prices":2.29942}
{"ticker":"^DJI","ref_date":"2018-01-18","price_open":26149.55078,"price_high":26153.41992,"price_low":25947.32031,"price_close":26017.81055,"volume":492780000,"price_adjusted":26017.81055,"ret_adjusted_prices":-0.00375,"ret_closing_prices":-0.00375,"cumret_adjusted_prices":2.2908}
{"ticker":"^DJI","ref_date":"2018-01-19","price_open":25987.34961,"price_high":26071.7207,"price_low":25942.83008,"price_close":26071.7207,"volume":585000000,"price_adjusted":26071.7207,"ret_adjusted_prices":0.00207,"ret_closing_prices":0.00207,"cumret_adjusted_prices":2.29555}
{"ticker":"^DJI","ref_date":"2018-01-22","price_open":26025.32031,"price_high":26215.23047,"price_low":25974.65039,"price_close":26214.59961,"volume":431200000,"price_adjusted":26214.59961,"ret_adjusted_prices":0.00548,"ret_closing_prices":0.00548,"cumret_adjusted_prices":2.30813}
{"ticker":"^DJI","ref_date":"2018-01-23","price_open":26214.86914,"price_high":26246.18945,"price_low":26143.90039,"price_close":26210.81055,"volume":433490000,"price_adjusted":26210.81055,"ret_adjusted_prices":-0.00014,"ret_closing_prices":-0.00014,"cumret_adjusted_prices":2.3078}
{"ticker":"^DJI","ref_date":"2018-01-24","price_open":26282.07031,"price_high":26392.80078,"price_low":26106.93945,"price_close":26252.11914,"volume":518790000,"price_adjusted":26252.11914,"ret_adjusted_prices":0.00158,"ret_closing_prices":0.00158,"cumret_adjusted_prices":2.31143}
{"ticker":"^DJI","ref_date":"2018-01-25","price_open":26313.06055,"price_high":26458.25,"price_low":26259.7207,"price_close":26392.78906,"volume":401390000,"price_adjusted":26392.78906,"ret_adjusted_prices":0.00536,"ret_closing_prices":0.00536,"cumret_adjusted_prices":2.32382}
{"ticker":"^DJI","ref_date":"2018-01-26","price_open":26466.74023,"price_high":26616.71094,"price_low":26425.34961,"price_close":26616.71094,"volume":477780000,"price_adjusted":26616.71094,"ret_adjusted_prices":0.00848,"ret_closing_prices":0.00848,"cumret_adjusted_prices":2.34353}
{"ticker":"^DJI","ref_date":"2018-01-29","price_open":26584.2793,"price_high":26608.90039,"price_low":26435.33984,"price_close":26439.48047,"volume":421000000,"price_adjusted":26439.48047,"ret_adjusted_prices":-0.00666,"ret_closing_prices":-0.00666,"cumret_adjusted_prices":2.32793}
{"ticker":"^DJI","ref_date":"2018-01-30","price_open":26198.44922,"price_high":26256.99023,"price_low":26028.41992,"price_close":26076.89062,"volume":448330000,"price_adjusted":26076.89062,"ret_adjusted_prices":-0.01371,"ret_closing_prices":-0.01371,"cumret_adjusted_prices":2.296}
{"ticker":"^DJI","ref_date":"2018-01-31","price_open":26268.16992,"price_high":26338.0293,"price_low":26050.98047,"price_close":26149.39062,"volume":479130000,"price_adjusted":26149.39062,"ret_adjusted_prices":0.00278,"ret_closing_prices":0.00278,"cumret_adjusted_prices":2.30239}
{"ticker":"^DJI","ref_date":"2018-02-01","price_open":26083.03906,"price_high":26306.69922,"price_low":26014.43945,"price_close":26186.71094,"volume":410620000,"price_adjusted":26186.71094,"ret_adjusted_prices":0.00143,"ret_closing_prices":0.00143,"cumret_adjusted_prices":2.30567}
{"ticker":"^DJI","ref_date":"2018-02-02","price_open":26061.78906,"price_high":26061.78906,"price_low":25490.66016,"price_close":25520.96094,"volume":522880000,"price_adjusted":25520.96094,"ret_adjusted_prices":-0.02542,"ret_closing_prices":-0.02542,"cumret_adjusted_prices":2.24706}
{"ticker":"^DJI","ref_date":"2018-02-05","price_open":25337.86914,"price_high":25520.5293,"price_low":23923.88086,"price_close":24345.75,"volume":714450000,"price_adjusted":24345.75,"ret_adjusted_prices":-0.04605,"ret_closing_prices":-0.04605,"cumret_adjusted_prices":2.14358}
{"ticker":"^DJI","ref_date":"2018-02-06","price_open":24085.16992,"price_high":24946.23047,"price_low":23778.74023,"price_close":24912.76953,"volume":823940000,"price_adjusted":24912.76953,"ret_adjusted_prices":0.02329,"ret_closing_prices":0.02329,"cumret_adjusted_prices":2.19351}
{"ticker":"^DJI","ref_date":"2018-02-07","price_open":24892.86914,"price_high":25293.96094,"price_low":24785.43945,"price_close":24893.34961,"volume":504620000,"price_adjusted":24893.34961,"ret_adjusted_prices":-0.00078,"ret_closing_prices":-0.00078,"cumret_adjusted_prices":2.1918}
{"ticker":"^DJI","ref_date":"2018-02-08","price_open":24902.30078,"price_high":24903.67969,"price_low":23849.23047,"price_close":23860.46094,"volume":657500000,"price_adjusted":23860.46094,"ret_adjusted_prices":-0.04149,"ret_closing_prices":-0.04149,"cumret_adjusted_prices":2.10085}
{"ticker":"^DJI","ref_date":"2018-02-09","price_open":23992.66992,"price_high":24382.14062,"price_low":23360.28906,"price_close":24190.90039,"volume":735030000,"price_adjusted":24190.90039,"ret_adjusted_prices":0.01385,"ret_closing_prices":0.01385,"cumret_adjusted_prices":2.12995}
{"ticker":"^DJI","ref_date":"2018-02-12","price_open":24337.75977,"price_high":24765.16016,"price_low":24290.48047,"price_close":24601.26953,"volume":496610000,"price_adjusted":24601.26953,"ret_adjusted_prices":0.01696,"ret_closing_prices":0.01696,"cumret_adjusted_prices":2.16608}
{"ticker":"^DJI","ref_date":"2018-02-13","price_open":24540.33008,"price_high":24705.7207,"price_low":24421.0293,"price_close":24640.44922,"volume":374410000,"price_adjusted":24640.44922,"ret_adjusted_prices":0.00159,"ret_closing_prices":0.00159,"cumret_adjusted_prices":2.16953}
{"ticker":"^DJI","ref_date":"2018-02-14","price_open":24535.82031,"price_high":24925.94922,"price_low":24490.35938,"price_close":24893.49023,"volume":431160000,"price_adjusted":24893.49023,"ret_adjusted_prices":0.01027,"ret_closing_prices":0.01027,"cumret_adjusted_prices":2.19181}
{"ticker":"^DJI","ref_date":"2018-02-15","price_open":25047.82031,"price_high":25203.94922,"price_low":24809.41992,"price_close":25200.36914,"volume":416780000,"price_adjusted":25200.36914,"ret_adjusted_prices":0.01233,"ret_closing_prices":0.01233,"cumret_adjusted_prices":2.21883}
{"ticker":"^DJI","ref_date":"2018-02-16","price_open":25165.93945,"price_high":25432.41992,"price_low":25149.25977,"price_close":25219.38086,"volume":406730000,"price_adjusted":25219.38086,"ret_adjusted_prices":0.00075,"ret_closing_prices":0.00075,"cumret_adjusted_prices":2.2205}
{"ticker":"^DJI","ref_date":"2018-02-20","price_open":25124.91016,"price_high":25179.00977,"price_low":24884.18945,"price_close":24964.75,"volume":421510000,"price_adjusted":24964.75,"ret_adjusted_prices":-0.0101,"ret_closing_prices":-0.0101,"cumret_adjusted_prices":2.19808}
{"ticker":"^DJI","ref_date":"2018-02-21","price_open":24988.06055,"price_high":25267.99023,"price_low":24792.99023,"price_close":24797.7793,"volume":456070000,"price_adjusted":24797.7793,"ret_adjusted_prices":-0.00669,"ret_closing_prices":-0.00669,"cumret_adjusted_prices":2.18338}
{"ticker":"^DJI","ref_date":"2018-02-22","price_open":24855.41016,"price_high":25156.7207,"price_low":24854.83008,"price_close":24962.48047,"volume":378900000,"price_adjusted":24962.48047,"ret_adjusted_prices":0.00664,"ret_closing_prices":0.00664,"cumret_adjusted_prices":2.19788}
{"ticker":"^DJI","ref_date":"2018-02-23","price_open":25050.50977,"price_high":25313.91016,"price_low":25028.73047,"price_close":25309.99023,"volume":335420000,"price_adjusted":25309.99023,"ret_adjusted_prices":0.01392,"ret_closing_prices":0.01392,"cumret_adjusted_prices":2.22848}
{"ticker":"^DJI","ref_date":"2018-02-26","price_open":25403.34961,"price_high":25732.80078,"price_low":25398.56055,"price_close":25709.26953,"volume":473360000,"price_adjusted":25709.26953,"ret_adjusted_prices":0.01578,"ret_closing_prices":0.01578,"cumret_adjusted_prices":2.26364}
{"ticker":"^DJI","ref_date":"2018-02-27","price_open":25735.7793,"price_high":25800.34961,"price_low":25407.83008,"price_close":25410.0293,"volume":438390000,"price_adjusted":25410.0293,"ret_adjusted_prices":-0.01164,"ret_closing_prices":-0.01164,"cumret_adjusted_prices":2.23729}
{"ticker":"^DJI","ref_date":"2018-02-28","price_open":25485.15039,"price_high":25576.15039,"price_low":25022.41992,"price_close":25029.19922,"volume":451870000,"price_adjusted":25029.19922,"ret_adjusted_prices":-0.01499,"ret_closing_prices":-0.01499,"cumret_adjusted_prices":2.20376}
{"ticker":"^DJI","ref_date":"2018-03-01","price_open":25024.03906,"price_high":25185.34961,"price_low":24442.56055,"price_close":24608.98047,"volume":506280000,"price_adjusted":24608.98047,"ret_adjusted_prices":-0.01679,"ret_closing_prices":-0.01679,"cumret_adjusted_prices":2.16676}
{"ticker":"^DJI","ref_date":"2018-03-02","price_open":24394.91016,"price_high":24592.46094,"price_low":24217.75977,"price_close":24538.06055,"volume":437130000,"price_adjusted":24538.06055,"ret_adjusted_prices":-0.00288,"ret_closing_prices":-0.00288,"cumret_adjusted_prices":2.16051}
{"ticker":"^DJI","ref_date":"2018-03-05","price_open":24471.31055,"price_high":24961,"price_low":24387.15039,"price_close":24874.75977,"volume":383910000,"price_adjusted":24874.75977,"ret_adjusted_prices":0.01372,"ret_closing_prices":0.01372,"cumret_adjusted_prices":2.19016}
{"ticker":"^DJI","ref_date":"2018-03-06","price_open":24965.89062,"price_high":24995.24023,"price_low":24708.41016,"price_close":24884.11914,"volume":331770000,"price_adjusted":24884.11914,"ret_adjusted_prices":0.00038,"ret_closing_prices":0.00038,"cumret_adjusted_prices":2.19098}
{"ticker":"^DJI","ref_date":"2018-03-07","price_open":24758.15039,"price_high":24849.67969,"price_low":24535.11914,"price_close":24801.35938,"volume":394070000,"price_adjusted":24801.35938,"ret_adjusted_prices":-0.00333,"ret_closing_prices":-0.00333,"cumret_adjusted_prices":2.1837}
{"ticker":"^DJI","ref_date":"2018-03-08","price_open":24853.41016,"price_high":24950.49023,"price_low":24703.05078,"price_close":24895.21094,"volume":327300000,"price_adjusted":24895.21094,"ret_adjusted_prices":0.00378,"ret_closing_prices":0.00378,"cumret_adjusted_prices":2.19196}
{"ticker":"^DJI","ref_date":"2018-03-09","price_open":25004.89062,"price_high":25336.33008,"price_low":25004.89062,"price_close":25335.74023,"volume":371570000,"price_adjusted":25335.74023,"ret_adjusted_prices":0.0177,"ret_closing_prices":0.0177,"cumret_adjusted_prices":2.23075}
{"ticker":"^DJI","ref_date":"2018-03-12","price_open":25372.43945,"price_high":25449.15039,"price_low":25152.01953,"price_close":25178.60938,"volume":362580000,"price_adjusted":25178.60938,"ret_adjusted_prices":-0.0062,"ret_closing_prices":-0.0062,"cumret_adjusted_prices":2.21691}
{"ticker":"^DJI","ref_date":"2018-03-13","price_open":25257.75,"price_high":25376.40039,"price_low":24947.5,"price_close":25007.0293,"volume":447880000,"price_adjusted":25007.0293,"ret_adjusted_prices":-0.00681,"ret_closing_prices":-0.00681,"cumret_adjusted_prices":2.20181}
{"ticker":"^DJI","ref_date":"2018-03-14","price_open":25086.9707,"price_high":25130.11914,"price_low":24668.83008,"price_close":24758.11914,"volume":356830000,"price_adjusted":24758.11914,"ret_adjusted_prices":-0.00995,"ret_closing_prices":-0.00995,"cumret_adjusted_prices":2.17989}
{"ticker":"^DJI","ref_date":"2018-03-15","price_open":24837.28906,"price_high":25053.86914,"price_low":24753.28906,"price_close":24873.66016,"volume":316310000,"price_adjusted":24873.66016,"ret_adjusted_prices":0.00467,"ret_closing_prices":0.00467,"cumret_adjusted_prices":2.19006}
{"ticker":"^DJI","ref_date":"2018-03-16","price_open":24877.33984,"price_high":25031,"price_low":24857.08984,"price_close":24946.50977,"volume":654240000,"price_adjusted":24946.50977,"ret_adjusted_prices":0.00293,"ret_closing_prices":0.00293,"cumret_adjusted_prices":2.19648}
{"ticker":"^DJI","ref_date":"2018-03-19","price_open":24893.68945,"price_high":24893.68945,"price_low":24453.14062,"price_close":24610.91016,"volume":377990000,"price_adjusted":24610.91016,"ret_adjusted_prices":-0.01345,"ret_closing_prices":-0.01345,"cumret_adjusted_prices":2.16693}
{"ticker":"^DJI","ref_date":"2018-03-20","price_open":24650.64062,"price_high":24803.60938,"price_low":24650.64062,"price_close":24727.26953,"volume":342510000,"price_adjusted":24727.26953,"ret_adjusted_prices":0.00473,"ret_closing_prices":0.00473,"cumret_adjusted_prices":2.17717}
{"ticker":"^DJI","ref_date":"2018-03-21","price_open":24723.49023,"price_high":24977.65039,"price_low":24655.40039,"price_close":24682.31055,"volume":343230000,"price_adjusted":24682.31055,"ret_adjusted_prices":-0.00182,"ret_closing_prices":-0.00182,"cumret_adjusted_prices":2.17321}
{"ticker":"^DJI","ref_date":"2018-03-22","price_open":24526.00977,"price_high":24526.00977,"price_low":23938.74023,"price_close":23957.89062,"volume":439280000,"price_adjusted":23957.89062,"ret_adjusted_prices":-0.02935,"ret_closing_prices":-0.02935,"cumret_adjusted_prices":2.10943}
{"ticker":"^DJI","ref_date":"2018-03-23","price_open":23995.17969,"price_high":24108.4707,"price_low":23509.06055,"price_close":23533.19922,"volume":482550000,"price_adjusted":23533.19922,"ret_adjusted_prices":-0.01773,"ret_closing_prices":-0.01773,"cumret_adjusted_prices":2.07204}
{"ticker":"^DJI","ref_date":"2018-03-26","price_open":23825.74023,"price_high":24232.30078,"price_low":23741.2207,"price_close":24202.59961,"volume":479540000,"price_adjusted":24202.59961,"ret_adjusted_prices":0.02844,"ret_closing_prices":0.02844,"cumret_adjusted_prices":2.13098}
{"ticker":"^DJI","ref_date":"2018-03-27","price_open":24276.61914,"price_high":24446.2207,"price_low":23708.73047,"price_close":23857.71094,"volume":524480000,"price_adjusted":23857.71094,"ret_adjusted_prices":-0.01425,"ret_closing_prices":-0.01425,"cumret_adjusted_prices":2.10061}
{"ticker":"^DJI","ref_date":"2018-03-28","price_open":23883.08008,"price_high":24092.4707,"price_low":23728.66992,"price_close":23848.41992,"volume":530040000,"price_adjusted":23848.41992,"ret_adjusted_prices":-0.00039,"ret_closing_prices":-0.00039,"cumret_adjusted_prices":2.09979}
{"ticker":"^DJI","ref_date":"2018-03-29","price_open":23949.17969,"price_high":24314.30078,"price_low":23928.13086,"price_close":24103.10938,"volume":463550000,"price_adjusted":24103.10938,"ret_adjusted_prices":0.01068,"ret_closing_prices":0.01068,"cumret_adjusted_prices":2.12222}
{"ticker":"^DJI","ref_date":"2018-04-02","price_open":24076.59961,"price_high":24123.80078,"price_low":23344.51953,"price_close":23644.18945,"volume":509820000,"price_adjusted":23644.18945,"ret_adjusted_prices":-0.01904,"ret_closing_prices":-0.01904,"cumret_adjusted_prices":2.08181}
{"ticker":"^DJI","ref_date":"2018-04-03","price_open":23698.33008,"price_high":24044.34961,"price_low":23664.33008,"price_close":24033.35938,"volume":394130000,"price_adjusted":24033.35938,"ret_adjusted_prices":0.01646,"ret_closing_prices":0.01646,"cumret_adjusted_prices":2.11608}
{"ticker":"^DJI","ref_date":"2018-04-04","price_open":23654.15039,"price_high":24308.96094,"price_low":23523.16016,"price_close":24264.30078,"volume":388540000,"price_adjusted":24264.30078,"ret_adjusted_prices":0.00961,"ret_closing_prices":0.00961,"cumret_adjusted_prices":2.13641}
{"ticker":"^DJI","ref_date":"2018-04-05","price_open":24313.91016,"price_high":24622.25977,"price_low":24313.91016,"price_close":24505.2207,"volume":347790000,"price_adjusted":24505.2207,"ret_adjusted_prices":0.00993,"ret_closing_prices":0.00993,"cumret_adjusted_prices":2.15762}
{"ticker":"^DJI","ref_date":"2018-04-06","price_open":24373.59961,"price_high":24434.40039,"price_low":23738.19922,"price_close":23932.75977,"volume":395990000,"price_adjusted":23932.75977,"ret_adjusted_prices":-0.02336,"ret_closing_prices":-0.02336,"cumret_adjusted_prices":2.10722}
{"ticker":"^DJI","ref_date":"2018-04-09","price_open":24037.51953,"price_high":24373.17969,"price_low":23954.83008,"price_close":23979.09961,"volume":380790000,"price_adjusted":23979.09961,"ret_adjusted_prices":0.00194,"ret_closing_prices":0.00194,"cumret_adjusted_prices":2.1113}
{"ticker":"^DJI","ref_date":"2018-04-10","price_open":24198.94922,"price_high":24511.34961,"price_low":24198.94922,"price_close":24408,"volume":368590000,"price_adjusted":24408,"ret_adjusted_prices":0.01789,"ret_closing_prices":0.01789,"cumret_adjusted_prices":2.14906}
{"ticker":"^DJI","ref_date":"2018-04-11","price_open":24274.18945,"price_high":24366.57031,"price_low":24150.86914,"price_close":24189.44922,"volume":286360000,"price_adjusted":24189.44922,"ret_adjusted_prices":-0.00895,"ret_closing_prices":-0.00895,"cumret_adjusted_prices":2.12982}
{"ticker":"^DJI","ref_date":"2018-04-12","price_open":24302.82031,"price_high":24592.11914,"price_low":24302.82031,"price_close":24483.05078,"volume":336130000,"price_adjusted":24483.05078,"ret_adjusted_prices":0.01214,"ret_closing_prices":0.01214,"cumret_adjusted_prices":2.15567}
{"ticker":"^DJI","ref_date":"2018-04-13","price_open":24582.82031,"price_high":24646.44922,"price_low":24243.74023,"price_close":24360.14062,"volume":331890000,"price_adjusted":24360.14062,"ret_adjusted_prices":-0.00502,"ret_closing_prices":-0.00502,"cumret_adjusted_prices":2.14485}
{"ticker":"^DJI","ref_date":"2018-04-16","price_open":24483.15039,"price_high":24675.35938,"price_low":24480.19922,"price_close":24573.03906,"volume":305070000,"price_adjusted":24573.03906,"ret_adjusted_prices":0.00874,"ret_closing_prices":0.00874,"cumret_adjusted_prices":2.16359}
{"ticker":"^DJI","ref_date":"2018-04-17","price_open":24681.78906,"price_high":24858.9707,"price_low":24681.78906,"price_close":24786.63086,"volume":342410000,"price_adjusted":24786.63086,"ret_adjusted_prices":0.00869,"ret_closing_prices":0.00869,"cumret_adjusted_prices":2.1824}
{"ticker":"^DJI","ref_date":"2018-04-18","price_open":24820.84961,"price_high":24832.53906,"price_low":24721.08984,"price_close":24748.07031,"volume":302030000,"price_adjusted":24748.07031,"ret_adjusted_prices":-0.00156,"ret_closing_prices":-0.00156,"cumret_adjusted_prices":2.179}
{"ticker":"^DJI","ref_date":"2018-04-19","price_open":24711.30078,"price_high":24762.48047,"price_low":24557.0293,"price_close":24664.89062,"volume":381110000,"price_adjusted":24664.89062,"ret_adjusted_prices":-0.00336,"ret_closing_prices":-0.00336,"cumret_adjusted_prices":2.17168}
{"ticker":"^DJI","ref_date":"2018-04-20","price_open":24657.39062,"price_high":24678.07031,"price_low":24375.03906,"price_close":24462.93945,"volume":537770000,"price_adjusted":24462.93945,"ret_adjusted_prices":-0.00819,"ret_closing_prices":-0.00819,"cumret_adjusted_prices":2.1539}
{"ticker":"^DJI","ref_date":"2018-04-23","price_open":24488.07031,"price_high":24536.89062,"price_low":24328.53906,"price_close":24448.68945,"volume":351030000,"price_adjusted":24448.68945,"ret_adjusted_prices":-0.00058,"ret_closing_prices":-0.00058,"cumret_adjusted_prices":2.15265}
{"ticker":"^DJI","ref_date":"2018-04-24","price_open":24579.93945,"price_high":24579.93945,"price_low":23828.73047,"price_close":24024.13086,"volume":468180000,"price_adjusted":24024.13086,"ret_adjusted_prices":-0.01737,"ret_closing_prices":-0.01737,"cumret_adjusted_prices":2.11526}
{"ticker":"^DJI","ref_date":"2018-04-25","price_open":24070.19922,"price_high":24146.33984,"price_low":23823.08008,"price_close":24083.83008,"volume":437100000,"price_adjusted":24083.83008,"ret_adjusted_prices":0.00248,"ret_closing_prices":0.00248,"cumret_adjusted_prices":2.12052}
{"ticker":"^DJI","ref_date":"2018-04-26","price_open":24128.7207,"price_high":24402.46094,"price_low":24128.7207,"price_close":24322.33984,"volume":390360000,"price_adjusted":24322.33984,"ret_adjusted_prices":0.0099,"ret_closing_prices":0.0099,"cumret_adjusted_prices":2.14152}
{"ticker":"^DJI","ref_date":"2018-04-27","price_open":24342.14062,"price_high":24359.38086,"price_low":24194.44922,"price_close":24311.18945,"volume":392810000,"price_adjusted":24311.18945,"ret_adjusted_prices":-0.00046,"ret_closing_prices":-0.00046,"cumret_adjusted_prices":2.14054}
{"ticker":"^DJI","ref_date":"2018-04-30","price_open":24410.41016,"price_high":24498.23047,"price_low":24163.08008,"price_close":24163.15039,"volume":416650000,"price_adjusted":24163.15039,"ret_adjusted_prices":-0.00609,"ret_closing_prices":-0.00609,"cumret_adjusted_prices":2.1275}
{"ticker":"^DJI","ref_date":"2018-05-01","price_open":24117.28906,"price_high":24117.28906,"price_low":23808.18945,"price_close":24099.05078,"volume":380070000,"price_adjusted":24099.05078,"ret_adjusted_prices":-0.00265,"ret_closing_prices":-0.00265,"cumret_adjusted_prices":2.12186}
{"ticker":"^DJI","ref_date":"2018-05-02","price_open":24097.63086,"price_high":24185.51953,"price_low":23886.30078,"price_close":23924.98047,"volume":385350000,"price_adjusted":23924.98047,"ret_adjusted_prices":-0.00722,"ret_closing_prices":-0.00722,"cumret_adjusted_prices":2.10653}
{"ticker":"^DJI","ref_date":"2018-05-03","price_open":23836.23047,"price_high":23996.15039,"price_low":23531.31055,"price_close":23930.15039,"volume":389240000,"price_adjusted":23930.15039,"ret_adjusted_prices":0.00022,"ret_closing_prices":0.00022,"cumret_adjusted_prices":2.10699}
{"ticker":"^DJI","ref_date":"2018-05-04","price_open":23865.2207,"price_high":24333.34961,"price_low":23778.86914,"price_close":24262.50977,"volume":329480000,"price_adjusted":24262.50977,"ret_adjusted_prices":0.01389,"ret_closing_prices":0.01389,"cumret_adjusted_prices":2.13625}
{"ticker":"^DJI","ref_date":"2018-05-07","price_open":24317.66016,"price_high":24479.44922,"price_low":24263.41992,"price_close":24357.32031,"volume":307670000,"price_adjusted":24357.32031,"ret_adjusted_prices":0.00391,"ret_closing_prices":0.00391,"cumret_adjusted_prices":2.1446}
{"ticker":"^DJI","ref_date":"2018-05-08","price_open":24341.34961,"price_high":24412.33984,"price_low":24198.33984,"price_close":24360.21094,"volume":344940000,"price_adjusted":24360.21094,"ret_adjusted_prices":0.00012,"ret_closing_prices":0.00012,"cumret_adjusted_prices":2.14485}
{"ticker":"^DJI","ref_date":"2018-05-09","price_open":24399.17969,"price_high":24586.48047,"price_low":24323.86914,"price_close":24542.53906,"volume":361580000,"price_adjusted":24542.53906,"ret_adjusted_prices":0.00748,"ret_closing_prices":0.00748,"cumret_adjusted_prices":2.16091}
{"ticker":"^DJI","ref_date":"2018-05-10","price_open":24591.66016,"price_high":24794.99023,"price_low":24575.91016,"price_close":24739.5293,"volume":304210000,"price_adjusted":24739.5293,"ret_adjusted_prices":0.00803,"ret_closing_prices":0.00803,"cumret_adjusted_prices":2.17825}
{"ticker":"^DJI","ref_date":"2018-05-11","price_open":24758.64062,"price_high":24868.65039,"price_low":24717.5,"price_close":24831.16992,"volume":274150000,"price_adjusted":24831.16992,"ret_adjusted_prices":0.0037,"ret_closing_prices":0.0037,"cumret_adjusted_prices":2.18632}
{"ticker":"^DJI","ref_date":"2018-05-14","price_open":24879.36914,"price_high":24994.18945,"price_low":24862.51953,"price_close":24899.41016,"volume":282860000,"price_adjusted":24899.41016,"ret_adjusted_prices":0.00275,"ret_closing_prices":0.00275,"cumret_adjusted_prices":2.19233}
{"ticker":"^DJI","ref_date":"2018-05-15","price_open":24809.55078,"price_high":24809.55078,"price_low":24629.39062,"price_close":24706.41016,"volume":301900000,"price_adjusted":24706.41016,"ret_adjusted_prices":-0.00775,"ret_closing_prices":-0.00775,"cumret_adjusted_prices":2.17534}
{"ticker":"^DJI","ref_date":"2018-05-16","price_open":24722.32031,"price_high":24801.18945,"price_low":24672.78906,"price_close":24768.92969,"volume":280810000,"price_adjusted":24768.92969,"ret_adjusted_prices":0.00253,"ret_closing_prices":0.00253,"cumret_adjusted_prices":2.18084}
{"ticker":"^DJI","ref_date":"2018-05-17","price_open":24752.40039,"price_high":24839.49023,"price_low":24639.40039,"price_close":24713.98047,"volume":314650000,"price_adjusted":24713.98047,"ret_adjusted_prices":-0.00222,"ret_closing_prices":-0.00222,"cumret_adjusted_prices":2.176}
{"ticker":"^DJI","ref_date":"2018-05-18","price_open":24707.7207,"price_high":24774.9707,"price_low":24664.86914,"price_close":24715.08984,"volume":269700000,"price_adjusted":24715.08984,"ret_adjusted_prices":0.00004,"ret_closing_prices":0.00004,"cumret_adjusted_prices":2.1761}
{"ticker":"^DJI","ref_date":"2018-05-21","price_open":24883.06055,"price_high":25086.49023,"price_low":24883.06055,"price_close":25013.28906,"volume":308920000,"price_adjusted":25013.28906,"ret_adjusted_prices":0.01207,"ret_closing_prices":0.01207,"cumret_adjusted_prices":2.20236}
{"ticker":"^DJI","ref_date":"2018-05-22","price_open":25047.55078,"price_high":25064.99023,"price_low":24812.06055,"price_close":24834.41016,"volume":288200000,"price_adjusted":24834.41016,"ret_adjusted_prices":-0.00715,"ret_closing_prices":-0.00715,"cumret_adjusted_prices":2.18661}
{"ticker":"^DJI","ref_date":"2018-05-23","price_open":24757.71094,"price_high":24889.46094,"price_low":24667.11914,"price_close":24886.81055,"volume":399610000,"price_adjusted":24886.81055,"ret_adjusted_prices":0.00211,"ret_closing_prices":0.00211,"cumret_adjusted_prices":2.19122}
{"ticker":"^DJI","ref_date":"2018-05-24","price_open":24877.35938,"price_high":24877.35938,"price_low":24605.90039,"price_close":24811.75977,"volume":347050000,"price_adjusted":24811.75977,"ret_adjusted_prices":-0.00302,"ret_closing_prices":-0.00302,"cumret_adjusted_prices":2.18461}
{"ticker":"^DJI","ref_date":"2018-05-25","price_open":24781.28906,"price_high":24824.2207,"price_low":24687.81055,"price_close":24753.08984,"volume":257210000,"price_adjusted":24753.08984,"ret_adjusted_prices":-0.00236,"ret_closing_prices":-0.00236,"cumret_adjusted_prices":2.17945}
{"ticker":"^DJI","ref_date":"2018-05-29","price_open":24606.58984,"price_high":24635.17969,"price_low":24247.83984,"price_close":24361.44922,"volume":395810000,"price_adjusted":24361.44922,"ret_adjusted_prices":-0.01582,"ret_closing_prices":-0.01582,"cumret_adjusted_prices":2.14496}
{"ticker":"^DJI","ref_date":"2018-05-30","price_open":24467.83008,"price_high":24714.48047,"price_low":24459.08984,"price_close":24667.7793,"volume":324870000,"price_adjusted":24667.7793,"ret_adjusted_prices":0.01257,"ret_closing_prices":0.01257,"cumret_adjusted_prices":2.17194}
{"ticker":"^DJI","ref_date":"2018-05-31","price_open":24620.78906,"price_high":24620.78906,"price_low":24352.15039,"price_close":24415.83984,"volume":429740000,"price_adjusted":24415.83984,"ret_adjusted_prices":-0.01021,"ret_closing_prices":-0.01021,"cumret_adjusted_prices":2.14975}
{"ticker":"^DJI","ref_date":"2018-06-01","price_open":24542.08984,"price_high":24673.59961,"price_low":24542.08984,"price_close":24635.21094,"volume":315710000,"price_adjusted":24635.21094,"ret_adjusted_prices":0.00898,"ret_closing_prices":0.00898,"cumret_adjusted_prices":2.16907}
{"ticker":"^DJI","ref_date":"2018-06-04","price_open":24727.55078,"price_high":24859.36914,"price_low":24722.14062,"price_close":24813.68945,"volume":340400000,"price_adjusted":24813.68945,"ret_adjusted_prices":0.00724,"ret_closing_prices":0.00724,"cumret_adjusted_prices":2.18478}
{"ticker":"^DJI","ref_date":"2018-06-05","price_open":24820.11914,"price_high":24838.7793,"price_low":24710.82031,"price_close":24799.98047,"volume":306340000,"price_adjusted":24799.98047,"ret_adjusted_prices":-0.00055,"ret_closing_prices":-0.00055,"cumret_adjusted_prices":2.18358}
{"ticker":"^DJI","ref_date":"2018-06-06","price_open":24854.14062,"price_high":25146.46094,"price_low":24854.14062,"price_close":25146.39062,"volume":316090000,"price_adjusted":25146.39062,"ret_adjusted_prices":0.01397,"ret_closing_prices":0.01397,"cumret_adjusted_prices":2.21408}
{"ticker":"^DJI","ref_date":"2018-06-07","price_open":25192.14062,"price_high":25326.08984,"price_low":25164.48047,"price_close":25241.41016,"volume":357680000,"price_adjusted":25241.41016,"ret_adjusted_prices":0.00378,"ret_closing_prices":0.00378,"cumret_adjusted_prices":2.22244}
{"ticker":"^DJI","ref_date":"2018-06-08","price_open":25209.28906,"price_high":25325.63086,"price_low":25165.69922,"price_close":25316.5293,"volume":317510000,"price_adjusted":25316.5293,"ret_adjusted_prices":0.00298,"ret_closing_prices":0.00298,"cumret_adjusted_prices":2.22906}
{"ticker":"^DJI","ref_date":"2018-06-11","price_open":25336.66992,"price_high":25402.83008,"price_low":25290.19922,"price_close":25322.31055,"volume":276740000,"price_adjusted":25322.31055,"ret_adjusted_prices":0.00023,"ret_closing_prices":0.00023,"cumret_adjusted_prices":2.22957}
{"ticker":"^DJI","ref_date":"2018-06-12","price_open":25346.82031,"price_high":25364.36914,"price_low":25247.03906,"price_close":25320.73047,"volume":265750000,"price_adjusted":25320.73047,"ret_adjusted_prices":-0.00006,"ret_closing_prices":-0.00006,"cumret_adjusted_prices":2.22943}
{"ticker":"^DJI","ref_date":"2018-06-13","price_open":25328.65039,"price_high":25362.07031,"price_low":25191.41992,"price_close":25201.19922,"volume":329700000,"price_adjusted":25201.19922,"ret_adjusted_prices":-0.00472,"ret_closing_prices":-0.00472,"cumret_adjusted_prices":2.2189}
{"ticker":"^DJI","ref_date":"2018-06-14","price_open":25254.65039,"price_high":25332.5,"price_low":25138.59961,"price_close":25175.31055,"volume":341170000,"price_adjusted":25175.31055,"ret_adjusted_prices":-0.00103,"ret_closing_prices":-0.00103,"cumret_adjusted_prices":2.21662}
{"ticker":"^DJI","ref_date":"2018-06-15","price_open":25116.71094,"price_high":25130.82031,"price_low":24894.38086,"price_close":25090.48047,"volume":659370000,"price_adjusted":25090.48047,"ret_adjusted_prices":-0.00337,"ret_closing_prices":-0.00337,"cumret_adjusted_prices":2.20915}
{"ticker":"^DJI","ref_date":"2018-06-18","price_open":24944.2793,"price_high":25003.09961,"price_low":24825.76953,"price_close":24987.4707,"volume":337070000,"price_adjusted":24987.4707,"ret_adjusted_prices":-0.00411,"ret_closing_prices":-0.00411,"cumret_adjusted_prices":2.20008}
{"ticker":"^DJI","ref_date":"2018-06-19","price_open":24763.58984,"price_high":24763.58984,"price_low":24567.75,"price_close":24700.21094,"volume":376380000,"price_adjusted":24700.21094,"ret_adjusted_prices":-0.0115,"ret_closing_prices":-0.0115,"cumret_adjusted_prices":2.17479}
{"ticker":"^DJI","ref_date":"2018-06-20","price_open":24771.16992,"price_high":24804.75977,"price_low":24628.39062,"price_close":24657.80078,"volume":359520000,"price_adjusted":24657.80078,"ret_adjusted_prices":-0.00172,"ret_closing_prices":-0.00172,"cumret_adjusted_prices":2.17106}
{"ticker":"^DJI","ref_date":"2018-06-21","price_open":24639.21094,"price_high":24639.21094,"price_low":24406.63086,"price_close":24461.69922,"volume":349570000,"price_adjusted":24461.69922,"ret_adjusted_prices":-0.00795,"ret_closing_prices":-0.00795,"cumret_adjusted_prices":2.15379}
{"ticker":"^DJI","ref_date":"2018-06-22","price_open":24526.9707,"price_high":24663.17969,"price_low":24526.9707,"price_close":24580.89062,"volume":473970000,"price_adjusted":24580.89062,"ret_adjusted_prices":0.00487,"ret_closing_prices":0.00487,"cumret_adjusted_prices":2.16429}
{"ticker":"^DJI","ref_date":"2018-06-25","price_open":24463.73047,"price_high":24463.73047,"price_low":24084.39062,"price_close":24252.80078,"volume":439130000,"price_adjusted":24252.80078,"ret_adjusted_prices":-0.01335,"ret_closing_prices":-0.01335,"cumret_adjusted_prices":2.1354}
{"ticker":"^DJI","ref_date":"2018-06-26","price_open":24281.89062,"price_high":24384.21094,"price_low":24241.2207,"price_close":24283.10938,"volume":301130000,"price_adjusted":24283.10938,"ret_adjusted_prices":0.00125,"ret_closing_prices":0.00125,"cumret_adjusted_prices":2.13807}
{"ticker":"^DJI","ref_date":"2018-06-27","price_open":24303.10938,"price_high":24569.01953,"price_low":24115.82031,"price_close":24117.58984,"volume":313790000,"price_adjusted":24117.58984,"ret_adjusted_prices":-0.00682,"ret_closing_prices":-0.00682,"cumret_adjusted_prices":2.12349}
{"ticker":"^DJI","ref_date":"2018-06-28","price_open":24064.18945,"price_high":24308.16016,"price_low":23997.21094,"price_close":24216.05078,"volume":305020000,"price_adjusted":24216.05078,"ret_adjusted_prices":0.00408,"ret_closing_prices":0.00408,"cumret_adjusted_prices":2.13216}
{"ticker":"^DJI","ref_date":"2018-06-29","price_open":24323.92969,"price_high":24509.51953,"price_low":24269.71094,"price_close":24271.41016,"volume":329070000,"price_adjusted":24271.41016,"ret_adjusted_prices":0.00229,"ret_closing_prices":0.00229,"cumret_adjusted_prices":2.13704}
{"ticker":"^DJI","ref_date":"2018-07-02","price_open":24161.5293,"price_high":24319.41992,"price_low":24077.56055,"price_close":24307.17969,"volume":244110000,"price_adjusted":24307.17969,"ret_adjusted_prices":0.00147,"ret_closing_prices":0.00147,"cumret_adjusted_prices":2.14019}
{"ticker":"^DJI","ref_date":"2018-07-03","price_open":24359.39062,"price_high":24444.88086,"price_low":24150.84961,"price_close":24174.82031,"volume":160960000,"price_adjusted":24174.82031,"ret_adjusted_prices":-0.00545,"ret_closing_prices":-0.00545,"cumret_adjusted_prices":2.12853}
{"ticker":"^DJI","ref_date":"2018-07-05","price_open":24285.82031,"price_high":24372.80078,"price_low":24177.43945,"price_close":24356.74023,"volume":237670000,"price_adjusted":24356.74023,"ret_adjusted_prices":0.00753,"ret_closing_prices":0.00753,"cumret_adjusted_prices":2.14455}
{"ticker":"^DJI","ref_date":"2018-07-06","price_open":24352.4707,"price_high":24520.28906,"price_low":24281.4707,"price_close":24456.48047,"volume":219450000,"price_adjusted":24456.48047,"ret_adjusted_prices":0.00409,"ret_closing_prices":0.00409,"cumret_adjusted_prices":2.15333}
{"ticker":"^DJI","ref_date":"2018-07-09","price_open":24519.19922,"price_high":24796.51953,"price_low":24518.42969,"price_close":24776.58984,"volume":240580000,"price_adjusted":24776.58984,"ret_adjusted_prices":0.01309,"ret_closing_prices":0.01309,"cumret_adjusted_prices":2.18152}
{"ticker":"^DJI","ref_date":"2018-07-10","price_open":24806.9707,"price_high":24945.38086,"price_low":24806.9707,"price_close":24919.66016,"volume":235040000,"price_adjusted":24919.66016,"ret_adjusted_prices":0.00577,"ret_closing_prices":0.00577,"cumret_adjusted_prices":2.19411}
{"ticker":"^DJI","ref_date":"2018-07-11","price_open":24789.48047,"price_high":24815.16016,"price_low":24663.82031,"price_close":24700.44922,"volume":237370000,"price_adjusted":24700.44922,"ret_adjusted_prices":-0.0088,"ret_closing_prices":-0.0088,"cumret_adjusted_prices":2.17481}
{"ticker":"^DJI","ref_date":"2018-07-12","price_open":24802.90039,"price_high":24939.9707,"price_low":24802.90039,"price_close":24924.89062,"volume":233150000,"price_adjusted":24924.89062,"ret_adjusted_prices":0.00909,"ret_closing_prices":0.00909,"cumret_adjusted_prices":2.19457}
{"ticker":"^DJI","ref_date":"2018-07-13","price_open":24926.07031,"price_high":25043.21094,"price_low":24890.06055,"price_close":25019.41016,"volume":255520000,"price_adjusted":25019.41016,"ret_adjusted_prices":0.00379,"ret_closing_prices":0.00379,"cumret_adjusted_prices":2.2029}
{"ticker":"^DJI","ref_date":"2018-07-16","price_open":25025.58008,"price_high":25072.41016,"price_low":24979.64062,"price_close":25064.35938,"volume":231270000,"price_adjusted":25064.35938,"ret_adjusted_prices":0.0018,"ret_closing_prices":0.0018,"cumret_adjusted_prices":2.20685}
{"ticker":"^DJI","ref_date":"2018-07-17","price_open":25033.91992,"price_high":25155.39062,"price_low":24989.60938,"price_close":25119.89062,"volume":250450000,"price_adjusted":25119.89062,"ret_adjusted_prices":0.00222,"ret_closing_prices":0.00222,"cumret_adjusted_prices":2.21174}
{"ticker":"^DJI","ref_date":"2018-07-18","price_open":25133.78906,"price_high":25215.32031,"price_low":25101.11914,"price_close":25199.28906,"volume":252870000,"price_adjusted":25199.28906,"ret_adjusted_prices":0.00316,"ret_closing_prices":0.00316,"cumret_adjusted_prices":2.21873}
{"ticker":"^DJI","ref_date":"2018-07-19","price_open":25139.15039,"price_high":25154.16992,"price_low":25052.61914,"price_close":25064.5,"volume":285760000,"price_adjusted":25064.5,"ret_adjusted_prices":-0.00535,"ret_closing_prices":-0.00535,"cumret_adjusted_prices":2.20687}
{"ticker":"^DJI","ref_date":"2018-07-20","price_open":25041.14062,"price_high":25124.09961,"price_low":24986.34961,"price_close":25058.11914,"volume":274080000,"price_adjusted":25058.11914,"ret_adjusted_prices":-0.00025,"ret_closing_prices":-0.00025,"cumret_adjusted_prices":2.2063}
{"ticker":"^DJI","ref_date":"2018-07-23","price_open":25036.90039,"price_high":25081.44922,"price_low":24983.33008,"price_close":25044.28906,"volume":228820000,"price_adjusted":25044.28906,"ret_adjusted_prices":-0.00055,"ret_closing_prices":-0.00055,"cumret_adjusted_prices":2.20509}
{"ticker":"^DJI","ref_date":"2018-07-24","price_open":25092.42969,"price_high":25286.61914,"price_low":25092.42969,"price_close":25241.93945,"volume":274940000,"price_adjusted":25241.93945,"ret_adjusted_prices":0.00789,"ret_closing_prices":0.00789,"cumret_adjusted_prices":2.22249}
{"ticker":"^DJI","ref_date":"2018-07-25","price_open":25183.69922,"price_high":25432.86914,"price_low":25113.55078,"price_close":25414.09961,"volume":273670000,"price_adjusted":25414.09961,"ret_adjusted_prices":0.00682,"ret_closing_prices":0.00682,"cumret_adjusted_prices":2.23765}
{"ticker":"^DJI","ref_date":"2018-07-26","price_open":25468.55078,"price_high":25587.24023,"price_low":25463.16016,"price_close":25527.07031,"volume":297530000,"price_adjusted":25527.07031,"ret_adjusted_prices":0.00445,"ret_closing_prices":0.00445,"cumret_adjusted_prices":2.24759}
{"ticker":"^DJI","ref_date":"2018-07-27","price_open":25520.51953,"price_high":25580.2207,"price_low":25370.07031,"price_close":25451.06055,"volume":329680000,"price_adjusted":25451.06055,"ret_adjusted_prices":-0.00298,"ret_closing_prices":-0.00298,"cumret_adjusted_prices":2.2409}
{"ticker":"^DJI","ref_date":"2018-07-30","price_open":25439.32031,"price_high":25500.16016,"price_low":25287.38086,"price_close":25306.83008,"volume":296880000,"price_adjusted":25306.83008,"ret_adjusted_prices":-0.00567,"ret_closing_prices":-0.00567,"cumret_adjusted_prices":2.2282}
{"ticker":"^DJI","ref_date":"2018-07-31","price_open":25345.21094,"price_high":25490.98047,"price_low":25345.21094,"price_close":25415.18945,"volume":348700000,"price_adjusted":25415.18945,"ret_adjusted_prices":0.00428,"ret_closing_prices":0.00428,"cumret_adjusted_prices":2.23774}
{"ticker":"^DJI","ref_date":"2018-08-01","price_open":25461.63086,"price_high":25488.80078,"price_low":25278.32031,"price_close":25333.82031,"volume":315880000,"price_adjusted":25333.82031,"ret_adjusted_prices":-0.0032,"ret_closing_prices":-0.0032,"cumret_adjusted_prices":2.23058}
{"ticker":"^DJI","ref_date":"2018-08-02","price_open":25256.44922,"price_high":25360.48047,"price_low":25120.07031,"price_close":25326.16016,"volume":307700000,"price_adjusted":25326.16016,"ret_adjusted_prices":-0.0003,"ret_closing_prices":-0.0003,"cumret_adjusted_prices":2.2299}
{"ticker":"^DJI","ref_date":"2018-08-03","price_open":25360.36914,"price_high":25467.90039,"price_low":25325.16992,"price_close":25462.58008,"volume":239020000,"price_adjusted":25462.58008,"ret_adjusted_prices":0.00539,"ret_closing_prices":0.00539,"cumret_adjusted_prices":2.24192}
{"ticker":"^DJI","ref_date":"2018-08-06","price_open":25437.42969,"price_high":25540.01953,"price_low":25381.38086,"price_close":25502.17969,"volume":238990000,"price_adjusted":25502.17969,"ret_adjusted_prices":0.00156,"ret_closing_prices":0.00156,"cumret_adjusted_prices":2.2454}
{"ticker":"^DJI","ref_date":"2018-08-07","price_open":25551.65039,"price_high":25692.7207,"price_low":25551.65039,"price_close":25628.91016,"volume":239910000,"price_adjusted":25628.91016,"ret_adjusted_prices":0.00497,"ret_closing_prices":0.00497,"cumret_adjusted_prices":2.25656}
{"ticker":"^DJI","ref_date":"2018-08-08","price_open":25615.7207,"price_high":25634.10938,"price_low":25557.48047,"price_close":25583.75,"volume":217770000,"price_adjusted":25583.75,"ret_adjusted_prices":-0.00176,"ret_closing_prices":-0.00176,"cumret_adjusted_prices":2.25258}
{"ticker":"^DJI","ref_date":"2018-08-09","price_open":25589.78906,"price_high":25613.31055,"price_low":25492.68945,"price_close":25509.23047,"volume":214970000,"price_adjusted":25509.23047,"ret_adjusted_prices":-0.00291,"ret_closing_prices":-0.00291,"cumret_adjusted_prices":2.24602}
{"ticker":"^DJI","ref_date":"2018-08-10","price_open":25401.18945,"price_high":25401.18945,"price_low":25222.88086,"price_close":25313.14062,"volume":234480000,"price_adjusted":25313.14062,"ret_adjusted_prices":-0.00769,"ret_closing_prices":-0.00769,"cumret_adjusted_prices":2.22876}
{"ticker":"^DJI","ref_date":"2018-08-13","price_open":25327.18945,"price_high":25381.39062,"price_low":25153.92969,"price_close":25187.69922,"volume":219990000,"price_adjusted":25187.69922,"ret_adjusted_prices":-0.00496,"ret_closing_prices":-0.00496,"cumret_adjusted_prices":2.21771}
{"ticker":"^DJI","ref_date":"2018-08-14","price_open":25215.68945,"price_high":25339.50977,"price_low":25201.86914,"price_close":25299.91992,"volume":219210000,"price_adjusted":25299.91992,"ret_adjusted_prices":0.00446,"ret_closing_prices":0.00446,"cumret_adjusted_prices":2.22759}
{"ticker":"^DJI","ref_date":"2018-08-15","price_open":25235.36914,"price_high":25235.36914,"price_low":24965.76953,"price_close":25162.41016,"volume":295810000,"price_adjusted":25162.41016,"ret_adjusted_prices":-0.00544,"ret_closing_prices":-0.00544,"cumret_adjusted_prices":2.21549}
{"ticker":"^DJI","ref_date":"2018-08-16","price_open":25294.9707,"price_high":25607.33984,"price_low":25294.9707,"price_close":25558.73047,"volume":342430000,"price_adjusted":25558.73047,"ret_adjusted_prices":0.01575,"ret_closing_prices":0.01575,"cumret_adjusted_prices":2.25038}
{"ticker":"^DJI","ref_date":"2018-08-17","price_open":25550.80078,"price_high":25728.16016,"price_low":25521.66016,"price_close":25669.32031,"volume":284160000,"price_adjusted":25669.32031,"ret_adjusted_prices":0.00433,"ret_closing_prices":0.00433,"cumret_adjusted_prices":2.26012}
{"ticker":"^DJI","ref_date":"2018-08-20","price_open":25727.69922,"price_high":25790.16992,"price_low":25716.41016,"price_close":25758.68945,"volume":248570000,"price_adjusted":25758.68945,"ret_adjusted_prices":0.00348,"ret_closing_prices":0.00348,"cumret_adjusted_prices":2.26799}
{"ticker":"^DJI","ref_date":"2018-08-21","price_open":25786.99023,"price_high":25888.82031,"price_low":25784.90039,"price_close":25822.28906,"volume":241620000,"price_adjusted":25822.28906,"ret_adjusted_prices":0.00247,"ret_closing_prices":0.00247,"cumret_adjusted_prices":2.27359}
{"ticker":"^DJI","ref_date":"2018-08-22","price_open":25825.06055,"price_high":25836.16016,"price_low":25722.42969,"price_close":25733.59961,"volume":200480000,"price_adjusted":25733.59961,"ret_adjusted_prices":-0.00343,"ret_closing_prices":-0.00343,"cumret_adjusted_prices":2.26578}
{"ticker":"^DJI","ref_date":"2018-08-23","price_open":25714.85938,"price_high":25762.56055,"price_low":25608.01953,"price_close":25656.98047,"volume":213270000,"price_adjusted":25656.98047,"ret_adjusted_prices":-0.00298,"ret_closing_prices":-0.00298,"cumret_adjusted_prices":2.25903}
{"ticker":"^DJI","ref_date":"2018-08-24","price_open":25688.58008,"price_high":25826.05078,"price_low":25688.58008,"price_close":25790.34961,"volume":200330000,"price_adjusted":25790.34961,"ret_adjusted_prices":0.0052,"ret_closing_prices":0.0052,"cumret_adjusted_prices":2.27078}
{"ticker":"^DJI","ref_date":"2018-08-27","price_open":25882.71094,"price_high":26067.57031,"price_low":25882.71094,"price_close":26049.64062,"volume":220510000,"price_adjusted":26049.64062,"ret_adjusted_prices":0.01005,"ret_closing_prices":0.01005,"cumret_adjusted_prices":2.2936}
{"ticker":"^DJI","ref_date":"2018-08-28","price_open":26092.69922,"price_high":26122.24023,"price_low":26037.84961,"price_close":26064.01953,"volume":211470000,"price_adjusted":26064.01953,"ret_adjusted_prices":0.00055,"ret_closing_prices":0.00055,"cumret_adjusted_prices":2.29487}
{"ticker":"^DJI","ref_date":"2018-08-29","price_open":26082.5293,"price_high":26167.93945,"price_low":26035.30078,"price_close":26124.57031,"volume":214960000,"price_adjusted":26124.57031,"ret_adjusted_prices":0.00232,"ret_closing_prices":0.00232,"cumret_adjusted_prices":2.3002}
{"ticker":"^DJI","ref_date":"2018-08-30","price_open":26099.00977,"price_high":26104.36914,"price_low":25934.80078,"price_close":25986.91992,"volume":240440000,"price_adjusted":25986.91992,"ret_adjusted_prices":-0.00527,"ret_closing_prices":-0.00527,"cumret_adjusted_prices":2.28808}
{"ticker":"^DJI","ref_date":"2018-08-31","price_open":25964.84961,"price_high":26028.83008,"price_low":25879.76953,"price_close":25964.82031,"volume":273440000,"price_adjusted":25964.82031,"ret_adjusted_prices":-0.00085,"ret_closing_prices":-0.00085,"cumret_adjusted_prices":2.28614}
{"ticker":"^DJI","ref_date":"2018-09-04","price_open":25916.07031,"price_high":25971.76953,"price_low":25805.94922,"price_close":25952.48047,"volume":254600000,"price_adjusted":25952.48047,"ret_adjusted_prices":-0.00048,"ret_closing_prices":-0.00048,"cumret_adjusted_prices":2.28505}
{"ticker":"^DJI","ref_date":"2018-09-05","price_open":25919.83984,"price_high":26011.2207,"price_low":25871.03906,"price_close":25974.99023,"volume":289210000,"price_adjusted":25974.99023,"ret_adjusted_prices":0.00087,"ret_closing_prices":0.00087,"cumret_adjusted_prices":2.28703}
{"ticker":"^DJI","ref_date":"2018-09-06","price_open":25973.01953,"price_high":26073.67969,"price_low":25880.83984,"price_close":25995.86914,"volume":262380000,"price_adjusted":25995.86914,"ret_adjusted_prices":0.0008,"ret_closing_prices":0.0008,"cumret_adjusted_prices":2.28887}
{"ticker":"^DJI","ref_date":"2018-09-07","price_open":25951.01953,"price_high":26002.99023,"price_low":25818.39062,"price_close":25916.53906,"volume":281350000,"price_adjusted":25916.53906,"ret_adjusted_prices":-0.00305,"ret_closing_prices":-0.00305,"cumret_adjusted_prices":2.28189}
{"ticker":"^DJI","ref_date":"2018-09-10","price_open":25991.91016,"price_high":26039.96094,"price_low":25854.13086,"price_close":25857.07031,"volume":252170000,"price_adjusted":25857.07031,"ret_adjusted_prices":-0.00229,"ret_closing_prices":-0.00229,"cumret_adjusted_prices":2.27665}
{"ticker":"^DJI","ref_date":"2018-09-11","price_open":25841.14062,"price_high":26019.91992,"price_low":25754.32031,"price_close":25971.06055,"volume":265960000,"price_adjusted":25971.06055,"ret_adjusted_prices":0.00441,"ret_closing_prices":0.00441,"cumret_adjusted_prices":2.28669}
{"ticker":"^DJI","ref_date":"2018-09-12","price_open":25989.07031,"price_high":26145.7207,"price_low":25929.42969,"price_close":25998.91992,"volume":282770000,"price_adjusted":25998.91992,"ret_adjusted_prices":0.00107,"ret_closing_prices":0.00107,"cumret_adjusted_prices":2.28914}
{"ticker":"^DJI","ref_date":"2018-09-13","price_open":26083.93945,"price_high":26191.64062,"price_low":26067.08008,"price_close":26145.99023,"volume":260800000,"price_adjusted":26145.99023,"ret_adjusted_prices":0.00566,"ret_closing_prices":0.00566,"cumret_adjusted_prices":2.30209}
{"ticker":"^DJI","ref_date":"2018-09-14","price_open":26169.56055,"price_high":26211.10938,"price_low":26068.28906,"price_close":26154.66992,"volume":228640000,"price_adjusted":26154.66992,"ret_adjusted_prices":0.00033,"ret_closing_prices":0.00033,"cumret_adjusted_prices":2.30285}
{"ticker":"^DJI","ref_date":"2018-09-17","price_open":26151.66016,"price_high":26184.4707,"price_low":26030.34961,"price_close":26062.11914,"volume":230230000,"price_adjusted":26062.11914,"ret_adjusted_prices":-0.00354,"ret_closing_prices":-0.00354,"cumret_adjusted_prices":2.2947}
{"ticker":"^DJI","ref_date":"2018-09-18","price_open":26076.21094,"price_high":26317.33984,"price_low":26076.21094,"price_close":26246.96094,"volume":243000000,"price_adjusted":26246.96094,"ret_adjusted_prices":0.00709,"ret_closing_prices":0.00709,"cumret_adjusted_prices":2.31098}
{"ticker":"^DJI","ref_date":"2018-09-19","price_open":26287.83984,"price_high":26464.41016,"price_low":26280.75977,"price_close":26405.75977,"volume":251330000,"price_adjusted":26405.75977,"ret_adjusted_prices":0.00605,"ret_closing_prices":0.00605,"cumret_adjusted_prices":2.32496}
{"ticker":"^DJI","ref_date":"2018-09-20","price_open":26519.39062,"price_high":26697.49023,"price_low":26519.39062,"price_close":26656.98047,"volume":260480000,"price_adjusted":26656.98047,"ret_adjusted_prices":0.00951,"ret_closing_prices":0.00951,"cumret_adjusted_prices":2.34708}
{"ticker":"^DJI","ref_date":"2018-09-21","price_open":26726.25,"price_high":26769.16016,"price_low":26680.36914,"price_close":26743.5,"volume":657620000,"price_adjusted":26743.5,"ret_adjusted_prices":0.00325,"ret_closing_prices":0.00325,"cumret_adjusted_prices":2.3547}
{"ticker":"^DJI","ref_date":"2018-09-24","price_open":26705.25,"price_high":26709.93945,"price_low":26548.67969,"price_close":26562.05078,"volume":254850000,"price_adjusted":26562.05078,"ret_adjusted_prices":-0.00678,"ret_closing_prices":-0.00678,"cumret_adjusted_prices":2.33872}
{"ticker":"^DJI","ref_date":"2018-09-25","price_open":26601.58008,"price_high":26634.84961,"price_low":26475.58008,"price_close":26492.21094,"volume":234110000,"price_adjusted":26492.21094,"ret_adjusted_prices":-0.00263,"ret_closing_prices":-0.00263,"cumret_adjusted_prices":2.33257}
{"ticker":"^DJI","ref_date":"2018-09-26","price_open":26536.85938,"price_high":26606.08984,"price_low":26349.33984,"price_close":26385.2793,"volume":262620000,"price_adjusted":26385.2793,"ret_adjusted_prices":-0.00404,"ret_closing_prices":-0.00404,"cumret_adjusted_prices":2.32316}
{"ticker":"^DJI","ref_date":"2018-09-27","price_open":26418.26953,"price_high":26557.00977,"price_low":26379.94922,"price_close":26439.92969,"volume":226350000,"price_adjusted":26439.92969,"ret_adjusted_prices":0.00207,"ret_closing_prices":0.00207,"cumret_adjusted_prices":2.32797}
{"ticker":"^DJI","ref_date":"2018-09-28","price_open":26407.66016,"price_high":26515.75977,"price_low":26383.57031,"price_close":26458.31055,"volume":264030000,"price_adjusted":26458.31055,"ret_adjusted_prices":0.0007,"ret_closing_prices":0.0007,"cumret_adjusted_prices":2.32959}
{"ticker":"^DJI","ref_date":"2018-10-01","price_open":26598.35938,"price_high":26737.98047,"price_low":26596.05078,"price_close":26651.21094,"volume":238320000,"price_adjusted":26651.21094,"ret_adjusted_prices":0.00729,"ret_closing_prices":0.00729,"cumret_adjusted_prices":2.34657}
{"ticker":"^DJI","ref_date":"2018-10-02","price_open":26648.91016,"price_high":26824.7793,"price_low":26627.66016,"price_close":26773.93945,"volume":258290000,"price_adjusted":26773.93945,"ret_adjusted_prices":0.0046,"ret_closing_prices":0.0046,"cumret_adjusted_prices":2.35738}
{"ticker":"^DJI","ref_date":"2018-10-03","price_open":26833.4707,"price_high":26951.81055,"price_low":26789.08008,"price_close":26828.39062,"volume":280130000,"price_adjusted":26828.39062,"ret_adjusted_prices":0.00203,"ret_closing_prices":0.00203,"cumret_adjusted_prices":2.36217}
{"ticker":"^DJI","ref_date":"2018-10-04","price_open":26784.08008,"price_high":26793.82031,"price_low":26471.60938,"price_close":26627.48047,"volume":289600000,"price_adjusted":26627.48047,"ret_adjusted_prices":-0.00749,"ret_closing_prices":-0.00749,"cumret_adjusted_prices":2.34448}
{"ticker":"^DJI","ref_date":"2018-10-05","price_open":26632.76953,"price_high":26676.16016,"price_low":26301.81055,"price_close":26447.05078,"volume":267100000,"price_adjusted":26447.05078,"ret_adjusted_prices":-0.00678,"ret_closing_prices":-0.00678,"cumret_adjusted_prices":2.3286}
{"ticker":"^DJI","ref_date":"2018-10-08","price_open":26399.44922,"price_high":26529.34961,"price_low":26223.08984,"price_close":26486.7793,"volume":273020000,"price_adjusted":26486.7793,"ret_adjusted_prices":0.0015,"ret_closing_prices":0.0015,"cumret_adjusted_prices":2.33209}
{"ticker":"^DJI","ref_date":"2018-10-09","price_open":26469.18945,"price_high":26539.93945,"price_low":26324.16016,"price_close":26430.57031,"volume":282560000,"price_adjusted":26430.57031,"ret_adjusted_prices":-0.00212,"ret_closing_prices":-0.00212,"cumret_adjusted_prices":2.32714}
{"ticker":"^DJI","ref_date":"2018-10-10","price_open":26441.73047,"price_high":26487.86914,"price_low":25567.09961,"price_close":25598.74023,"volume":438200000,"price_adjusted":25598.74023,"ret_adjusted_prices":-0.03147,"ret_closing_prices":-0.03147,"cumret_adjusted_prices":2.2539}
{"ticker":"^DJI","ref_date":"2018-10-11","price_open":25518.39062,"price_high":25683.64062,"price_low":24899.76953,"price_close":25052.83008,"volume":522880000,"price_adjusted":25052.83008,"ret_adjusted_prices":-0.02133,"ret_closing_prices":-0.02133,"cumret_adjusted_prices":2.20584}
{"ticker":"^DJI","ref_date":"2018-10-12","price_open":25407.63086,"price_high":25467.55078,"price_low":25000.83008,"price_close":25339.99023,"volume":397510000,"price_adjusted":25339.99023,"ret_adjusted_prices":0.01146,"ret_closing_prices":0.01146,"cumret_adjusted_prices":2.23112}
{"ticker":"^DJI","ref_date":"2018-10-15","price_open":25332.46094,"price_high":25482.41992,"price_low":25243.88086,"price_close":25250.55078,"volume":287320000,"price_adjusted":25250.55078,"ret_adjusted_prices":-0.00353,"ret_closing_prices":-0.00353,"cumret_adjusted_prices":2.22325}
{"ticker":"^DJI","ref_date":"2018-10-16","price_open":25351.5293,"price_high":25817.67969,"price_low":25351.5293,"price_close":25798.41992,"volume":305800000,"price_adjusted":25798.41992,"ret_adjusted_prices":0.0217,"ret_closing_prices":0.0217,"cumret_adjusted_prices":2.27149}
{"ticker":"^DJI","ref_date":"2018-10-17","price_open":25705.86914,"price_high":25810.08984,"price_low":25479.16016,"price_close":25706.67969,"volume":298210000,"price_adjusted":25706.67969,"ret_adjusted_prices":-0.00356,"ret_closing_prices":-0.00356,"cumret_adjusted_prices":2.26341}
{"ticker":"^DJI","ref_date":"2018-10-18","price_open":25645.56055,"price_high":25691.46094,"price_low":25236.00977,"price_close":25379.44922,"volume":328020000,"price_adjusted":25379.44922,"ret_adjusted_prices":-0.01273,"ret_closing_prices":-0.01273,"cumret_adjusted_prices":2.2346}
{"ticker":"^DJI","ref_date":"2018-10-19","price_open":25421.08984,"price_high":25608.71094,"price_low":25350.01953,"price_close":25444.33984,"volume":350810000,"price_adjusted":25444.33984,"ret_adjusted_prices":0.00256,"ret_closing_prices":0.00256,"cumret_adjusted_prices":2.24031}
{"ticker":"^DJI","ref_date":"2018-10-22","price_open":25492.14062,"price_high":25561.33984,"price_low":25236.05078,"price_close":25317.41016,"volume":314940000,"price_adjusted":25317.41016,"ret_adjusted_prices":-0.00499,"ret_closing_prices":-0.00499,"cumret_adjusted_prices":2.22913}
{"ticker":"^DJI","ref_date":"2018-10-23","price_open":25038.46094,"price_high":25307.69922,"price_low":24768.78906,"price_close":25191.42969,"volume":436430000,"price_adjusted":25191.42969,"ret_adjusted_prices":-0.00498,"ret_closing_prices":-0.00498,"cumret_adjusted_prices":2.21804}
{"ticker":"^DJI","ref_date":"2018-10-24","price_open":25172.88086,"price_high":25306.23047,"price_low":24533.18945,"price_close":24583.41992,"volume":496400000,"price_adjusted":24583.41992,"ret_adjusted_prices":-0.02414,"ret_closing_prices":-0.02414,"cumret_adjusted_prices":2.16451}
{"ticker":"^DJI","ref_date":"2018-10-25","price_open":24736.53906,"price_high":25104.28906,"price_low":24645.56055,"price_close":24984.55078,"volume":439670000,"price_adjusted":24984.55078,"ret_adjusted_prices":0.01632,"ret_closing_prices":0.01632,"cumret_adjusted_prices":2.19983}
{"ticker":"^DJI","ref_date":"2018-10-26","price_open":24770.25,"price_high":24916.16016,"price_low":24445.18945,"price_close":24688.31055,"volume":505310000,"price_adjusted":24688.31055,"ret_adjusted_prices":-0.01186,"ret_closing_prices":-0.01186,"cumret_adjusted_prices":2.17374}
{"ticker":"^DJI","ref_date":"2018-10-29","price_open":24818.98047,"price_high":25040.58008,"price_low":24122.23047,"price_close":24442.91992,"volume":443850000,"price_adjusted":24442.91992,"ret_adjusted_prices":-0.00994,"ret_closing_prices":-0.00994,"cumret_adjusted_prices":2.15214}
{"ticker":"^DJI","ref_date":"2018-10-30","price_open":24482.03906,"price_high":24906.67969,"price_low":24415.68945,"price_close":24874.64062,"volume":470050000,"price_adjusted":24874.64062,"ret_adjusted_prices":0.01766,"ret_closing_prices":0.01766,"cumret_adjusted_prices":2.19015}
{"ticker":"^DJI","ref_date":"2018-10-31","price_open":25008.82031,"price_high":25336.55078,"price_low":25008.82031,"price_close":25115.75977,"volume":448930000,"price_adjusted":25115.75977,"ret_adjusted_prices":0.00969,"ret_closing_prices":0.00969,"cumret_adjusted_prices":2.21138}
{"ticker":"^DJI","ref_date":"2018-11-01","price_open":25142.08008,"price_high":25396.4707,"price_low":25108.10938,"price_close":25380.74023,"volume":383970000,"price_adjusted":25380.74023,"ret_adjusted_prices":0.01055,"ret_closing_prices":0.01055,"cumret_adjusted_prices":2.23471}
{"ticker":"^DJI","ref_date":"2018-11-02","price_open":25443.59961,"price_high":25578.98047,"price_low":25078.7207,"price_close":25270.83008,"volume":429480000,"price_adjusted":25270.83008,"ret_adjusted_prices":-0.00433,"ret_closing_prices":-0.00433,"cumret_adjusted_prices":2.22503}
{"ticker":"^DJI","ref_date":"2018-11-05","price_open":25261.4707,"price_high":25507.34961,"price_low":25261.4707,"price_close":25461.69922,"volume":334740000,"price_adjusted":25461.69922,"ret_adjusted_prices":0.00755,"ret_closing_prices":0.00755,"cumret_adjusted_prices":2.24184}
{"ticker":"^DJI","ref_date":"2018-11-06","price_open":25452.83008,"price_high":25651.85938,"price_low":25444.90039,"price_close":25635.00977,"volume":265450000,"price_adjusted":25635.00977,"ret_adjusted_prices":0.00681,"ret_closing_prices":0.00681,"cumret_adjusted_prices":2.2571}
{"ticker":"^DJI","ref_date":"2018-11-07","price_open":25788.46094,"price_high":26200.14062,"price_low":25765.88086,"price_close":26180.30078,"volume":361780000,"price_adjusted":26180.30078,"ret_adjusted_prices":0.02127,"ret_closing_prices":0.02127,"cumret_adjusted_prices":2.30511}
{"ticker":"^DJI","ref_date":"2018-11-08","price_open":26139.58984,"price_high":26277.82031,"price_low":26081.90039,"price_close":26191.2207,"volume":295650000,"price_adjusted":26191.2207,"ret_adjusted_prices":0.00042,"ret_closing_prices":0.00042,"cumret_adjusted_prices":2.30607}
{"ticker":"^DJI","ref_date":"2018-11-09","price_open":26149.10938,"price_high":26161.49023,"price_low":25882.91016,"price_close":25989.30078,"volume":324450000,"price_adjusted":25989.30078,"ret_adjusted_prices":-0.00771,"ret_closing_prices":-0.00771,"cumret_adjusted_prices":2.28829}
{"ticker":"^DJI","ref_date":"2018-11-12","price_open":25959.33008,"price_high":25966.71094,"price_low":25340.50977,"price_close":25387.17969,"volume":346910000,"price_adjusted":25387.17969,"ret_adjusted_prices":-0.02317,"ret_closing_prices":-0.02317,"cumret_adjusted_prices":2.23528}
{"ticker":"^DJI","ref_date":"2018-11-13","price_open":25321.21094,"price_high":25511.0293,"price_low":25193.7793,"price_close":25286.49023,"volume":339690000,"price_adjusted":25286.49023,"ret_adjusted_prices":-0.00397,"ret_closing_prices":-0.00397,"cumret_adjusted_prices":2.22641}
{"ticker":"^DJI","ref_date":"2018-11-14","price_open":25388.08008,"price_high":25501.28906,"price_low":24935.82031,"price_close":25080.5,"volume":384240000,"price_adjusted":25080.5,"ret_adjusted_prices":-0.00815,"ret_closing_prices":-0.00815,"cumret_adjusted_prices":2.20827}
{"ticker":"^DJI","ref_date":"2018-11-15","price_open":25061.48047,"price_high":25354.56055,"price_low":24787.78906,"price_close":25289.26953,"volume":392750000,"price_adjusted":25289.26953,"ret_adjusted_prices":0.00832,"ret_closing_prices":0.00832,"cumret_adjusted_prices":2.22666}
{"ticker":"^DJI","ref_date":"2018-11-16","price_open":25242.34961,"price_high":25510.23047,"price_low":25147.80078,"price_close":25413.2207,"volume":354460000,"price_adjusted":25413.2207,"ret_adjusted_prices":0.0049,"ret_closing_prices":0.0049,"cumret_adjusted_prices":2.23757}
{"ticker":"^DJI","ref_date":"2018-11-19","price_open":25392.60938,"price_high":25392.60938,"price_low":24900.98047,"price_close":25017.43945,"volume":358090000,"price_adjusted":25017.43945,"ret_adjusted_prices":-0.01557,"ret_closing_prices":-0.01557,"cumret_adjusted_prices":2.20272}
{"ticker":"^DJI","ref_date":"2018-11-20","price_open":24618.67969,"price_high":24707.25977,"price_low":24368.98047,"price_close":24465.64062,"volume":445920000,"price_adjusted":24465.64062,"ret_adjusted_prices":-0.02206,"ret_closing_prices":-0.02206,"cumret_adjusted_prices":2.15414}
{"ticker":"^DJI","ref_date":"2018-11-21","price_open":24541.65039,"price_high":24669.78906,"price_low":24463.2793,"price_close":24464.68945,"volume":289370000,"price_adjusted":24464.68945,"ret_adjusted_prices":-0.00004,"ret_closing_prices":-0.00004,"cumret_adjusted_prices":2.15405}
{"ticker":"^DJI","ref_date":"2018-11-23","price_open":24336.40039,"price_high":24408.80078,"price_low":24268.74023,"price_close":24285.94922,"volume":155940000,"price_adjusted":24285.94922,"ret_adjusted_prices":-0.00731,"ret_closing_prices":-0.00731,"cumret_adjusted_prices":2.13832}
{"ticker":"^DJI","ref_date":"2018-11-26","price_open":24364.13086,"price_high":24673.28906,"price_low":24364.13086,"price_close":24640.24023,"volume":306280000,"price_adjusted":24640.24023,"ret_adjusted_prices":0.01459,"ret_closing_prices":0.01459,"cumret_adjusted_prices":2.16951}
{"ticker":"^DJI","ref_date":"2018-11-27","price_open":24557.01953,"price_high":24750.73047,"price_low":24416.0293,"price_close":24748.73047,"volume":308250000,"price_adjusted":24748.73047,"ret_adjusted_prices":0.0044,"ret_closing_prices":0.0044,"cumret_adjusted_prices":2.17906}
{"ticker":"^DJI","ref_date":"2018-11-28","price_open":24832.83984,"price_high":25368.92969,"price_low":24832.83984,"price_close":25366.42969,"volume":362160000,"price_adjusted":25366.42969,"ret_adjusted_prices":0.02496,"ret_closing_prices":0.02496,"cumret_adjusted_prices":2.23345}
{"ticker":"^DJI","ref_date":"2018-11-29","price_open":25343.65039,"price_high":25479.03906,"price_low":25202.78906,"price_close":25338.83984,"volume":305110000,"price_adjusted":25338.83984,"ret_adjusted_prices":-0.00109,"ret_closing_prices":-0.00109,"cumret_adjusted_prices":2.23102}
{"ticker":"^DJI","ref_date":"2018-11-30","price_open":25307.14062,"price_high":25549.71094,"price_low":25250.9707,"price_close":25538.46094,"volume":482250000,"price_adjusted":25538.46094,"ret_adjusted_prices":0.00788,"ret_closing_prices":0.00788,"cumret_adjusted_prices":2.2486}
{"ticker":"^DJI","ref_date":"2018-12-03","price_open":25779.57031,"price_high":25980.21094,"price_low":25670.50977,"price_close":25826.42969,"volume":388480000,"price_adjusted":25826.42969,"ret_adjusted_prices":0.01128,"ret_closing_prices":0.01128,"cumret_adjusted_prices":2.27395}
{"ticker":"^DJI","ref_date":"2018-12-04","price_open":25752.56055,"price_high":25773.11914,"price_low":25008.10938,"price_close":25027.07031,"volume":418900000,"price_adjusted":25027.07031,"ret_adjusted_prices":-0.03095,"ret_closing_prices":-0.03095,"cumret_adjusted_prices":2.20357}
{"ticker":"^DJI","ref_date":"2018-12-06","price_open":24737.41992,"price_high":24951.00977,"price_low":24242.2207,"price_close":24947.66992,"volume":471690000,"price_adjusted":24947.66992,"ret_adjusted_prices":-0.00317,"ret_closing_prices":-0.00317,"cumret_adjusted_prices":2.19658}
{"ticker":"^DJI","ref_date":"2018-12-07","price_open":24918.82031,"price_high":25095.61914,"price_low":24284.7793,"price_close":24388.94922,"volume":398230000,"price_adjusted":24388.94922,"ret_adjusted_prices":-0.0224,"ret_closing_prices":-0.0224,"cumret_adjusted_prices":2.14739}
{"ticker":"^DJI","ref_date":"2018-12-10","price_open":24360.94922,"price_high":24500.81055,"price_low":23881.36914,"price_close":24423.25977,"volume":389690000,"price_adjusted":24423.25977,"ret_adjusted_prices":0.00141,"ret_closing_prices":0.00141,"cumret_adjusted_prices":2.15041}
{"ticker":"^DJI","ref_date":"2018-12-11","price_open":24719.91016,"price_high":24791.25977,"price_low":24221.06055,"price_close":24370.24023,"volume":342960000,"price_adjusted":24370.24023,"ret_adjusted_prices":-0.00217,"ret_closing_prices":-0.00217,"cumret_adjusted_prices":2.14574}
{"ticker":"^DJI","ref_date":"2018-12-12","price_open":24509.08984,"price_high":24828.28906,"price_low":24509.08984,"price_close":24527.26953,"volume":344330000,"price_adjusted":24527.26953,"ret_adjusted_prices":0.00644,"ret_closing_prices":0.00644,"cumret_adjusted_prices":2.15956}
{"ticker":"^DJI","ref_date":"2018-12-13","price_open":24575.85938,"price_high":24740.96094,"price_low":24473.28906,"price_close":24597.38086,"volume":299970000,"price_adjusted":24597.38086,"ret_adjusted_prices":0.00286,"ret_closing_prices":0.00286,"cumret_adjusted_prices":2.16574}
{"ticker":"^DJI","ref_date":"2018-12-14","price_open":24408.03906,"price_high":24431.14062,"price_low":24033.78906,"price_close":24100.50977,"volume":416940000,"price_adjusted":24100.50977,"ret_adjusted_prices":-0.0202,"ret_closing_prices":-0.0202,"cumret_adjusted_prices":2.12199}
{"ticker":"^DJI","ref_date":"2018-12-17","price_open":23986.83008,"price_high":24088.08008,"price_low":23456.88086,"price_close":23592.98047,"volume":466740000,"price_adjusted":23592.98047,"ret_adjusted_prices":-0.02106,"ret_closing_prices":-0.02106,"cumret_adjusted_prices":2.0773}
{"ticker":"^DJI","ref_date":"2018-12-18","price_open":23769.13086,"price_high":23927.76953,"price_low":23516.01953,"price_close":23675.64062,"volume":408070000,"price_adjusted":23675.64062,"ret_adjusted_prices":0.0035,"ret_closing_prices":0.0035,"cumret_adjusted_prices":2.08458}
{"ticker":"^DJI","ref_date":"2018-12-19","price_open":23693.33008,"price_high":24057.33984,"price_low":23162.64062,"price_close":23323.66016,"volume":503550000,"price_adjusted":23323.66016,"ret_adjusted_prices":-0.01487,"ret_closing_prices":-0.01487,"cumret_adjusted_prices":2.05359}
{"ticker":"^DJI","ref_date":"2018-12-20","price_open":23224.11914,"price_high":23282.19922,"price_low":22644.31055,"price_close":22859.59961,"volume":576700000,"price_adjusted":22859.59961,"ret_adjusted_prices":-0.0199,"ret_closing_prices":-0.0199,"cumret_adjusted_prices":2.01273}
{"ticker":"^DJI","ref_date":"2018-12-21","price_open":22871.74023,"price_high":23254.58984,"price_low":22396.33984,"price_close":22445.36914,"volume":900510000,"price_adjusted":22445.36914,"ret_adjusted_prices":-0.01812,"ret_closing_prices":-0.01812,"cumret_adjusted_prices":1.97626}
{"ticker":"^DJI","ref_date":"2018-12-24","price_open":22317.2793,"price_high":22339.86914,"price_low":21792.19922,"price_close":21792.19922,"volume":308420000,"price_adjusted":21792.19922,"ret_adjusted_prices":-0.0291,"ret_closing_prices":-0.0291,"cumret_adjusted_prices":1.91875}
{"ticker":"^DJI","ref_date":"2018-12-26","price_open":21857.73047,"price_high":22878.91992,"price_low":21712.5293,"price_close":22878.44922,"volume":433080000,"price_adjusted":22878.44922,"ret_adjusted_prices":0.04985,"ret_closing_prices":0.04985,"cumret_adjusted_prices":2.01439}
{"ticker":"^DJI","ref_date":"2018-12-27","price_open":22629.06055,"price_high":23138.89062,"price_low":22267.41992,"price_close":23138.82031,"volume":407940000,"price_adjusted":23138.82031,"ret_adjusted_prices":0.01138,"ret_closing_prices":0.01138,"cumret_adjusted_prices":2.03731}
{"ticker":"^DJI","ref_date":"2018-12-28","price_open":23213.60938,"price_high":23381.88086,"price_low":22981.33008,"price_close":23062.40039,"volume":336510000,"price_adjusted":23062.40039,"ret_adjusted_prices":-0.0033,"ret_closing_prices":-0.0033,"cumret_adjusted_prices":2.03059}
{"ticker":"^DJI","ref_date":"2018-12-31","price_open":23153.93945,"price_high":23333.17969,"price_low":23118.30078,"price_close":23327.46094,"volume":288830000,"price_adjusted":23327.46094,"ret_adjusted_prices":0.01149,"ret_closing_prices":0.01149,"cumret_adjusted_prices":2.05392}
{"ticker":"^DJI","ref_date":"2019-01-02","price_open":23058.60938,"price_high":23413.4707,"price_low":22928.58984,"price_close":23346.24023,"volume":321570000,"price_adjusted":23346.24023,"ret_adjusted_prices":0.00081,"ret_closing_prices":0.00081,"cumret_adjusted_prices":2.05558}
{"ticker":"^DJI","ref_date":"2019-01-03","price_open":23176.39062,"price_high":23176.39062,"price_low":22638.41016,"price_close":22686.2207,"volume":424240000,"price_adjusted":22686.2207,"ret_adjusted_prices":-0.02827,"ret_closing_prices":-0.02827,"cumret_adjusted_prices":1.99746}
{"ticker":"^DJI","ref_date":"2019-01-04","price_open":22894.91992,"price_high":23518.64062,"price_low":22894.91992,"price_close":23433.16016,"volume":396020000,"price_adjusted":23433.16016,"ret_adjusted_prices":0.03292,"ret_closing_prices":0.03292,"cumret_adjusted_prices":2.06323}
{"ticker":"^DJI","ref_date":"2019-01-07","price_open":23474.25977,"price_high":23687.74023,"price_low":23301.58984,"price_close":23531.34961,"volume":334200000,"price_adjusted":23531.34961,"ret_adjusted_prices":0.00419,"ret_closing_prices":0.00419,"cumret_adjusted_prices":2.07188}
{"ticker":"^DJI","ref_date":"2019-01-08","price_open":23680.32031,"price_high":23864.65039,"price_low":23581.44922,"price_close":23787.44922,"volume":317420000,"price_adjusted":23787.44922,"ret_adjusted_prices":0.01088,"ret_closing_prices":0.01088,"cumret_adjusted_prices":2.09442}
{"ticker":"^DJI","ref_date":"2019-01-09","price_open":23844.26953,"price_high":24084.71094,"price_low":23703.16016,"price_close":23879.11914,"volume":324570000,"price_adjusted":23879.11914,"ret_adjusted_prices":0.00385,"ret_closing_prices":0.00385,"cumret_adjusted_prices":2.1025}
{"ticker":"^DJI","ref_date":"2019-01-10","price_open":23811.10938,"price_high":24014.7793,"price_low":23703.25,"price_close":24001.91992,"volume":338150000,"price_adjusted":24001.91992,"ret_adjusted_prices":0.00514,"ret_closing_prices":0.00514,"cumret_adjusted_prices":2.11331}
{"ticker":"^DJI","ref_date":"2019-01-11","price_open":23940.00977,"price_high":23996.32031,"price_low":23798.16016,"price_close":23995.94922,"volume":262650000,"price_adjusted":23995.94922,"ret_adjusted_prices":-0.00025,"ret_closing_prices":-0.00025,"cumret_adjusted_prices":2.11278}
{"ticker":"^DJI","ref_date":"2019-01-14","price_open":23880.5293,"price_high":23964.90039,"price_low":23765.24023,"price_close":23909.83984,"volume":277560000,"price_adjusted":23909.83984,"ret_adjusted_prices":-0.00359,"ret_closing_prices":-0.00359,"cumret_adjusted_prices":2.1052}
{"ticker":"^DJI","ref_date":"2019-01-15","price_open":23914.10938,"price_high":24099.14062,"price_low":23887.92969,"price_close":24065.58984,"volume":291570000,"price_adjusted":24065.58984,"ret_adjusted_prices":0.00651,"ret_closing_prices":0.00651,"cumret_adjusted_prices":2.11891}
{"ticker":"^DJI","ref_date":"2019-01-16","price_open":24139.91016,"price_high":24288.60938,"price_low":24119.7207,"price_close":24207.16016,"volume":302830000,"price_adjusted":24207.16016,"ret_adjusted_prices":0.00588,"ret_closing_prices":0.00588,"cumret_adjusted_prices":2.13138}
{"ticker":"^DJI","ref_date":"2019-01-17","price_open":24147.08984,"price_high":24474.46094,"price_low":24088.90039,"price_close":24370.09961,"volume":288590000,"price_adjusted":24370.09961,"ret_adjusted_prices":0.00673,"ret_closing_prices":0.00673,"cumret_adjusted_prices":2.14573}
{"ticker":"^DJI","ref_date":"2019-01-18","price_open":24534.18945,"price_high":24750.2207,"price_low":24459.0293,"price_close":24706.34961,"volume":372970000,"price_adjusted":24706.34961,"ret_adjusted_prices":0.0138,"ret_closing_prices":0.0138,"cumret_adjusted_prices":2.17533}
{"ticker":"^DJI","ref_date":"2019-01-22","price_open":24607.75977,"price_high":24607.75977,"price_low":24244.31055,"price_close":24404.48047,"volume":338480000,"price_adjusted":24404.48047,"ret_adjusted_prices":-0.01222,"ret_closing_prices":-0.01222,"cumret_adjusted_prices":2.14875}
{"ticker":"^DJI","ref_date":"2019-01-23","price_open":24577.25,"price_high":24700.98047,"price_low":24307.16992,"price_close":24575.61914,"volume":318600000,"price_adjusted":24575.61914,"ret_adjusted_prices":0.00701,"ret_closing_prices":0.00701,"cumret_adjusted_prices":2.16382}
{"ticker":"^DJI","ref_date":"2019-01-24","price_open":24579.96094,"price_high":24626.30078,"price_low":24422.73047,"price_close":24553.24023,"volume":320170000,"price_adjusted":24553.24023,"ret_adjusted_prices":-0.00091,"ret_closing_prices":-0.00091,"cumret_adjusted_prices":2.16185}
{"ticker":"^DJI","ref_date":"2019-01-25","price_open":24687.21094,"price_high":24860.15039,"price_low":24676.75,"price_close":24737.19922,"volume":376890000,"price_adjusted":24737.19922,"ret_adjusted_prices":0.00749,"ret_closing_prices":0.00749,"cumret_adjusted_prices":2.17805}
{"ticker":"^DJI","ref_date":"2019-01-28","price_open":24596.98047,"price_high":24596.98047,"price_low":24323.93945,"price_close":24528.2207,"volume":347170000,"price_adjusted":24528.2207,"ret_adjusted_prices":-0.00845,"ret_closing_prices":-0.00845,"cumret_adjusted_prices":2.15965}
{"ticker":"^DJI","ref_date":"2019-01-29","price_open":24519.61914,"price_high":24674.86914,"price_low":24504.03906,"price_close":24579.96094,"volume":330870000,"price_adjusted":24579.96094,"ret_adjusted_prices":0.00211,"ret_closing_prices":0.00211,"cumret_adjusted_prices":2.1642}
{"ticker":"^DJI","ref_date":"2019-01-30","price_open":24826.51953,"price_high":25109.61914,"price_low":24790.90039,"price_close":25014.85938,"volume":397330000,"price_adjusted":25014.85938,"ret_adjusted_prices":0.01769,"ret_closing_prices":0.01769,"cumret_adjusted_prices":2.2025}
{"ticker":"^DJI","ref_date":"2019-01-31","price_open":24954.48047,"price_high":25049.61914,"price_low":24842.08984,"price_close":24999.66992,"volume":507350000,"price_adjusted":24999.66992,"ret_adjusted_prices":-0.00061,"ret_closing_prices":-0.00061,"cumret_adjusted_prices":2.20116}
{"ticker":"^DJI","ref_date":"2019-02-01","price_open":25025.31055,"price_high":25193.15039,"price_low":24982.49023,"price_close":25063.89062,"volume":372090000,"price_adjusted":25063.89062,"ret_adjusted_prices":0.00257,"ret_closing_prices":0.00257,"cumret_adjusted_prices":2.20681}
{"ticker":"^DJI","ref_date":"2019-02-04","price_open":25062.11914,"price_high":25239.91016,"price_low":24977.66992,"price_close":25239.36914,"volume":298540000,"price_adjusted":25239.36914,"ret_adjusted_prices":0.007,"ret_closing_prices":0.007,"cumret_adjusted_prices":2.22226}
{"ticker":"^DJI","ref_date":"2019-02-05","price_open":25287.92969,"price_high":25427.32031,"price_low":25287.65039,"price_close":25411.51953,"volume":310650000,"price_adjusted":25411.51953,"ret_adjusted_prices":0.00682,"ret_closing_prices":0.00682,"cumret_adjusted_prices":2.23742}
{"ticker":"^DJI","ref_date":"2019-02-06","price_open":25371.57031,"price_high":25439.03906,"price_low":25312.06055,"price_close":25390.30078,"volume":247590000,"price_adjusted":25390.30078,"ret_adjusted_prices":-0.00084,"ret_closing_prices":-0.00084,"cumret_adjusted_prices":2.23555}
{"ticker":"^DJI","ref_date":"2019-02-07","price_open":25265.81055,"price_high":25314.25977,"price_low":25000.51953,"price_close":25169.5293,"volume":295460000,"price_adjusted":25169.5293,"ret_adjusted_prices":-0.0087,"ret_closing_prices":-0.0087,"cumret_adjusted_prices":2.21611}
{"ticker":"^DJI","ref_date":"2019-02-08","price_open":25042.35938,"price_high":25106.39062,"price_low":24883.03906,"price_close":25106.33008,"volume":248210000,"price_adjusted":25106.33008,"ret_adjusted_prices":-0.00251,"ret_closing_prices":-0.00251,"cumret_adjusted_prices":2.21055}
{"ticker":"^DJI","ref_date":"2019-02-11","price_open":25142.81055,"price_high":25196.75,"price_low":25009.09961,"price_close":25053.10938,"volume":241700000,"price_adjusted":25053.10938,"ret_adjusted_prices":-0.00212,"ret_closing_prices":-0.00212,"cumret_adjusted_prices":2.20586}
{"ticker":"^DJI","ref_date":"2019-02-12","price_open":25152.0293,"price_high":25458.98047,"price_low":25152.0293,"price_close":25425.75977,"volume":278110000,"price_adjusted":25425.75977,"ret_adjusted_prices":0.01487,"ret_closing_prices":0.01487,"cumret_adjusted_prices":2.23867}
{"ticker":"^DJI","ref_date":"2019-02-13","price_open":25480.85938,"price_high":25625.94922,"price_low":25480.85938,"price_close":25543.26953,"volume":263330000,"price_adjusted":25543.26953,"ret_adjusted_prices":0.00462,"ret_closing_prices":0.00462,"cumret_adjusted_prices":2.24902}
{"ticker":"^DJI","ref_date":"2019-02-14","price_open":25460.65039,"price_high":25558.90039,"price_low":25308.08984,"price_close":25439.39062,"volume":313010000,"price_adjusted":25439.39062,"ret_adjusted_prices":-0.00407,"ret_closing_prices":-0.00407,"cumret_adjusted_prices":2.23987}
{"ticker":"^DJI","ref_date":"2019-02-15","price_open":25564.63086,"price_high":25883.7207,"price_low":25564.63086,"price_close":25883.25,"volume":328530000,"price_adjusted":25883.25,"ret_adjusted_prices":0.01745,"ret_closing_prices":0.01745,"cumret_adjusted_prices":2.27895}
{"ticker":"^DJI","ref_date":"2019-02-19","price_open":25849.84961,"price_high":25961.43945,"price_low":25820.00977,"price_close":25891.32031,"volume":280620000,"price_adjusted":25891.32031,"ret_adjusted_prices":0.00031,"ret_closing_prices":0.00031,"cumret_adjusted_prices":2.27967}
{"ticker":"^DJI","ref_date":"2019-02-20","price_open":25872.25977,"price_high":25986.19922,"price_low":25846.48047,"price_close":25954.43945,"volume":287880000,"price_adjusted":25954.43945,"ret_adjusted_prices":0.00244,"ret_closing_prices":0.00244,"cumret_adjusted_prices":2.28522}
{"ticker":"^DJI","ref_date":"2019-02-21","price_open":25922.41016,"price_high":25938.88086,"price_low":25762.21094,"price_close":25850.63086,"volume":255710000,"price_adjusted":25850.63086,"ret_adjusted_prices":-0.004,"ret_closing_prices":-0.004,"cumret_adjusted_prices":2.27608}
{"ticker":"^DJI","ref_date":"2019-02-22","price_open":25906.26953,"price_high":26052.90039,"price_low":25906.26953,"price_close":26031.81055,"volume":279760000,"price_adjusted":26031.81055,"ret_adjusted_prices":0.00701,"ret_closing_prices":0.00701,"cumret_adjusted_prices":2.29204}
{"ticker":"^DJI","ref_date":"2019-02-25","price_open":26126.15039,"price_high":26241.41992,"price_low":26080.66016,"price_close":26091.94922,"volume":281600000,"price_adjusted":26091.94922,"ret_adjusted_prices":0.00231,"ret_closing_prices":0.00231,"cumret_adjusted_prices":2.29733}
{"ticker":"^DJI","ref_date":"2019-02-26","price_open":26051.60938,"price_high":26155.28906,"price_low":25966.00977,"price_close":26057.98047,"volume":257850000,"price_adjusted":26057.98047,"ret_adjusted_prices":-0.0013,"ret_closing_prices":-0.0013,"cumret_adjusted_prices":2.29434}
{"ticker":"^DJI","ref_date":"2019-02-27","price_open":25995.59961,"price_high":26039.67969,"price_low":25877.24023,"price_close":25985.16016,"volume":255380000,"price_adjusted":25985.16016,"ret_adjusted_prices":-0.00279,"ret_closing_prices":-0.00279,"cumret_adjusted_prices":2.28793}
{"ticker":"^DJI","ref_date":"2019-02-28","price_open":25984.2793,"price_high":26029.21094,"price_low":25896.56055,"price_close":25916,"volume":338520000,"price_adjusted":25916,"ret_adjusted_prices":-0.00266,"ret_closing_prices":-0.00266,"cumret_adjusted_prices":2.28184}
{"ticker":"^DJI","ref_date":"2019-03-01","price_open":26019.66992,"price_high":26143.91992,"price_low":25914.36914,"price_close":26026.32031,"volume":289890000,"price_adjusted":26026.32031,"ret_adjusted_prices":0.00426,"ret_closing_prices":0.00426,"cumret_adjusted_prices":2.29155}
{"ticker":"^DJI","ref_date":"2019-03-04","price_open":26122.18945,"price_high":26155.98047,"price_low":25611.55078,"price_close":25819.65039,"volume":295510000,"price_adjusted":25819.65039,"ret_adjusted_prices":-0.00794,"ret_closing_prices":-0.00794,"cumret_adjusted_prices":2.27335}
{"ticker":"^DJI","ref_date":"2019-03-05","price_open":25829.07031,"price_high":25877.15039,"price_low":25725.63086,"price_close":25806.63086,"volume":252260000,"price_adjusted":25806.63086,"ret_adjusted_prices":-0.0005,"ret_closing_prices":-0.0005,"cumret_adjusted_prices":2.27221}
{"ticker":"^DJI","ref_date":"2019-03-06","price_open":25818.75977,"price_high":25837.60938,"price_low":25633.71094,"price_close":25673.46094,"volume":256250000,"price_adjusted":25673.46094,"ret_adjusted_prices":-0.00516,"ret_closing_prices":-0.00516,"cumret_adjusted_prices":2.26048}
{"ticker":"^DJI","ref_date":"2019-03-07","price_open":25645.44922,"price_high":25645.44922,"price_low":25352.55078,"price_close":25473.23047,"volume":289140000,"price_adjusted":25473.23047,"ret_adjusted_prices":-0.0078,"ret_closing_prices":-0.0078,"cumret_adjusted_prices":2.24285}
{"ticker":"^DJI","ref_date":"2019-03-08","price_open":25347.38086,"price_high":25466.14062,"price_low":25252.46094,"price_close":25450.24023,"volume":270500000,"price_adjusted":25450.24023,"ret_adjusted_prices":-0.0009,"ret_closing_prices":-0.0009,"cumret_adjusted_prices":2.24083}
{"ticker":"^DJI","ref_date":"2019-03-11","price_open":25208,"price_high":25661.63086,"price_low":25208,"price_close":25650.88086,"volume":309790000,"price_adjusted":25650.88086,"ret_adjusted_prices":0.00788,"ret_closing_prices":0.00788,"cumret_adjusted_prices":2.2585}
{"ticker":"^DJI","ref_date":"2019-03-12","price_open":25600.30078,"price_high":25675.43945,"price_low":25522.16992,"price_close":25554.66016,"volume":317730000,"price_adjusted":25554.66016,"ret_adjusted_prices":-0.00375,"ret_closing_prices":-0.00375,"cumret_adjusted_prices":2.25002}
{"ticker":"^DJI","ref_date":"2019-03-13","price_open":25637.23047,"price_high":25776.49023,"price_low":25571.31055,"price_close":25702.89062,"volume":331410000,"price_adjusted":25702.89062,"ret_adjusted_prices":0.0058,"ret_closing_prices":0.0058,"cumret_adjusted_prices":2.26307}
{"ticker":"^DJI","ref_date":"2019-03-14","price_open":25692.31055,"price_high":25752.83984,"price_low":25621.31055,"price_close":25709.93945,"volume":302790000,"price_adjusted":25709.93945,"ret_adjusted_prices":0.00027,"ret_closing_prices":0.00027,"cumret_adjusted_prices":2.2637}
{"ticker":"^DJI","ref_date":"2019-03-15","price_open":25720.96094,"price_high":25927.91016,"price_low":25649.69922,"price_close":25848.86914,"volume":616910000,"price_adjusted":25848.86914,"ret_adjusted_prices":0.0054,"ret_closing_prices":0.0054,"cumret_adjusted_prices":2.27593}
{"ticker":"^DJI","ref_date":"2019-03-18","price_open":25801.88086,"price_high":25924.76953,"price_low":25785.66016,"price_close":25914.09961,"volume":303170000,"price_adjusted":25914.09961,"ret_adjusted_prices":0.00252,"ret_closing_prices":0.00252,"cumret_adjusted_prices":2.28167}
{"ticker":"^DJI","ref_date":"2019-03-19","price_open":25987.86914,"price_high":26109.67969,"price_low":25814.91992,"price_close":25887.38086,"volume":342250000,"price_adjusted":25887.38086,"ret_adjusted_prices":-0.00103,"ret_closing_prices":-0.00103,"cumret_adjusted_prices":2.27932}
{"ticker":"^DJI","ref_date":"2019-03-20","price_open":25867.78906,"price_high":25929.51953,"price_low":25670.63086,"price_close":25745.66992,"volume":321980000,"price_adjusted":25745.66992,"ret_adjusted_prices":-0.00547,"ret_closing_prices":-0.00547,"cumret_adjusted_prices":2.26684}
{"ticker":"^DJI","ref_date":"2019-03-21","price_open":25688.43945,"price_high":26009.90039,"price_low":25657.7793,"price_close":25962.50977,"volume":335250000,"price_adjusted":25962.50977,"ret_adjusted_prices":0.00842,"ret_closing_prices":0.00842,"cumret_adjusted_prices":2.28593}
{"ticker":"^DJI","ref_date":"2019-03-22","price_open":25844.65039,"price_high":25877.00977,"price_low":25501.44922,"price_close":25502.32031,"volume":386510000,"price_adjusted":25502.32031,"ret_adjusted_prices":-0.01773,"ret_closing_prices":-0.01773,"cumret_adjusted_prices":2.24541}
{"ticker":"^DJI","ref_date":"2019-03-25","price_open":25490.7207,"price_high":25603.26953,"price_low":25372.25977,"price_close":25516.83008,"volume":303120000,"price_adjusted":25516.83008,"ret_adjusted_prices":0.00057,"ret_closing_prices":0.00057,"cumret_adjusted_prices":2.24669}
{"ticker":"^DJI","ref_date":"2019-03-26","price_open":25649.56055,"price_high":25796.28906,"price_low":25544.7793,"price_close":25657.73047,"volume":305110000,"price_adjusted":25657.73047,"ret_adjusted_prices":0.00552,"ret_closing_prices":0.00552,"cumret_adjusted_prices":2.2591}
{"ticker":"^DJI","ref_date":"2019-03-27","price_open":25676.33984,"price_high":25758.16992,"price_low":25425.26953,"price_close":25625.58984,"volume":270340000,"price_adjusted":25625.58984,"ret_adjusted_prices":-0.00125,"ret_closing_prices":-0.00125,"cumret_adjusted_prices":2.25627}
{"ticker":"^DJI","ref_date":"2019-03-28","price_open":25693.32031,"price_high":25743.41016,"price_low":25576.68945,"price_close":25717.46094,"volume":237170000,"price_adjusted":25717.46094,"ret_adjusted_prices":0.00359,"ret_closing_prices":0.00359,"cumret_adjusted_prices":2.26436}
{"ticker":"^DJI","ref_date":"2019-03-29","price_open":25827.31055,"price_high":25949.32031,"price_low":25771.66992,"price_close":25928.67969,"volume":300620000,"price_adjusted":25928.67969,"ret_adjusted_prices":0.00821,"ret_closing_prices":0.00821,"cumret_adjusted_prices":2.28295}
{"ticker":"^DJI","ref_date":"2019-04-01","price_open":26075.09961,"price_high":26280.90039,"price_low":26071.68945,"price_close":26258.41992,"volume":295570000,"price_adjusted":26258.41992,"ret_adjusted_prices":0.01272,"ret_closing_prices":0.01272,"cumret_adjusted_prices":2.31199}
{"ticker":"^DJI","ref_date":"2019-04-02","price_open":26213.55078,"price_high":26221.24023,"price_low":26122.31055,"price_close":26179.13086,"volume":250940000,"price_adjusted":26179.13086,"ret_adjusted_prices":-0.00302,"ret_closing_prices":-0.00302,"cumret_adjusted_prices":2.30501}
{"ticker":"^DJI","ref_date":"2019-04-03","price_open":26238.0293,"price_high":26282.16992,"price_low":26138.4707,"price_close":26218.13086,"volume":271980000,"price_adjusted":26218.13086,"ret_adjusted_prices":0.00149,"ret_closing_prices":0.00149,"cumret_adjusted_prices":2.30844}
{"ticker":"^DJI","ref_date":"2019-04-04","price_open":26213.41992,"price_high":26398.90039,"price_low":26212.7793,"price_close":26384.63086,"volume":233040000,"price_adjusted":26384.63086,"ret_adjusted_prices":0.00635,"ret_closing_prices":0.00635,"cumret_adjusted_prices":2.3231}
{"ticker":"^DJI","ref_date":"2019-04-05","price_open":26427.56055,"price_high":26487.57031,"price_low":26370.82031,"price_close":26424.99023,"volume":229550000,"price_adjusted":26424.99023,"ret_adjusted_prices":0.00153,"ret_closing_prices":0.00153,"cumret_adjusted_prices":2.32665}
{"ticker":"^DJI","ref_date":"2019-04-08","price_open":26312.66992,"price_high":26344.65039,"price_low":26246.0293,"price_close":26341.01953,"volume":229380000,"price_adjusted":26341.01953,"ret_adjusted_prices":-0.00318,"ret_closing_prices":-0.00318,"cumret_adjusted_prices":2.31926}
{"ticker":"^DJI","ref_date":"2019-04-09","price_open":26243.53906,"price_high":26246.33984,"price_low":26103.14062,"price_close":26150.58008,"volume":244410000,"price_adjusted":26150.58008,"ret_adjusted_prices":-0.00723,"ret_closing_prices":-0.00723,"cumret_adjusted_prices":2.30249}
{"ticker":"^DJI","ref_date":"2019-04-10","price_open":26173.71094,"price_high":26209.49023,"price_low":26101.24023,"price_close":26157.16016,"volume":203130000,"price_adjusted":26157.16016,"ret_adjusted_prices":0.00025,"ret_closing_prices":0.00025,"cumret_adjusted_prices":2.30307}
{"ticker":"^DJI","ref_date":"2019-04-11","price_open":26188.21094,"price_high":26229.88086,"price_low":26062.58984,"price_close":26143.05078,"volume":211680000,"price_adjusted":26143.05078,"ret_adjusted_prices":-0.00054,"ret_closing_prices":-0.00054,"cumret_adjusted_prices":2.30183}
{"ticker":"^DJI","ref_date":"2019-04-12","price_open":26357.78906,"price_high":26436.67969,"price_low":26309.7207,"price_close":26412.30078,"volume":369910000,"price_adjusted":26412.30078,"ret_adjusted_prices":0.0103,"ret_closing_prices":0.0103,"cumret_adjusted_prices":2.32554}
{"ticker":"^DJI","ref_date":"2019-04-15","price_open":26407.75977,"price_high":26424.84961,"price_low":26316.41992,"price_close":26384.76953,"volume":250620000,"price_adjusted":26384.76953,"ret_adjusted_prices":-0.00104,"ret_closing_prices":-0.00104,"cumret_adjusted_prices":2.32311}
{"ticker":"^DJI","ref_date":"2019-04-16","price_open":26482.18945,"price_high":26530.71094,"price_low":26397.18945,"price_close":26452.66016,"volume":302340000,"price_adjusted":26452.66016,"ret_adjusted_prices":0.00257,"ret_closing_prices":0.00257,"cumret_adjusted_prices":2.32909}
{"ticker":"^DJI","ref_date":"2019-04-17","price_open":26468.5293,"price_high":26501.01953,"price_low":26391.85938,"price_close":26449.53906,"volume":367780000,"price_adjusted":26449.53906,"ret_adjusted_prices":-0.00012,"ret_closing_prices":-0.00012,"cumret_adjusted_prices":2.32881}
{"ticker":"^DJI","ref_date":"2019-04-18","price_open":26463.36914,"price_high":26602.41992,"price_low":26444.5293,"price_close":26559.53906,"volume":332850000,"price_adjusted":26559.53906,"ret_adjusted_prices":0.00416,"ret_closing_prices":0.00416,"cumret_adjusted_prices":2.3385}
{"ticker":"^DJI","ref_date":"2019-04-22","price_open":26510.76953,"price_high":26553.05078,"price_low":26458.60938,"price_close":26511.05078,"volume":232570000,"price_adjusted":26511.05078,"ret_adjusted_prices":-0.00183,"ret_closing_prices":-0.00183,"cumret_adjusted_prices":2.33423}
{"ticker":"^DJI","ref_date":"2019-04-23","price_open":26513.83008,"price_high":26695.96094,"price_low":26503.56055,"price_close":26656.39062,"volume":311690000,"price_adjusted":26656.39062,"ret_adjusted_prices":0.00548,"ret_closing_prices":0.00548,"cumret_adjusted_prices":2.34703}
{"ticker":"^DJI","ref_date":"2019-04-24","price_open":26652.56055,"price_high":26680.58008,"price_low":26582.85938,"price_close":26597.05078,"volume":283370000,"price_adjusted":26597.05078,"ret_adjusted_prices":-0.00223,"ret_closing_prices":-0.00223,"cumret_adjusted_prices":2.3418}
{"ticker":"^DJI","ref_date":"2019-04-25","price_open":26426.36914,"price_high":26536.48047,"price_low":26310.2793,"price_close":26462.08008,"volume":296730000,"price_adjusted":26462.08008,"ret_adjusted_prices":-0.00507,"ret_closing_prices":-0.00507,"cumret_adjusted_prices":2.32992}
{"ticker":"^DJI","ref_date":"2019-04-26","price_open":26454.61914,"price_high":26543.56055,"price_low":26392.55078,"price_close":26543.33008,"volume":317290000,"price_adjusted":26543.33008,"ret_adjusted_prices":0.00307,"ret_closing_prices":0.00307,"cumret_adjusted_prices":2.33707}
{"ticker":"^DJI","ref_date":"2019-04-29","price_open":26559.86914,"price_high":26602.53906,"price_low":26520.75,"price_close":26554.39062,"volume":279450000,"price_adjusted":26554.39062,"ret_adjusted_prices":0.00042,"ret_closing_prices":0.00042,"cumret_adjusted_prices":2.33805}
{"ticker":"^DJI","ref_date":"2019-04-30","price_open":26594.56055,"price_high":26614.03906,"price_low":26419.4707,"price_close":26592.91016,"volume":340320000,"price_adjusted":26592.91016,"ret_adjusted_prices":0.00145,"ret_closing_prices":0.00145,"cumret_adjusted_prices":2.34144}
{"ticker":"^DJI","ref_date":"2019-05-01","price_open":26639.06055,"price_high":26689.39062,"price_low":26426.38086,"price_close":26430.14062,"volume":303850000,"price_adjusted":26430.14062,"ret_adjusted_prices":-0.00612,"ret_closing_prices":-0.00612,"cumret_adjusted_prices":2.32711}
{"ticker":"^DJI","ref_date":"2019-05-02","price_open":26407.15039,"price_high":26454.68945,"price_low":26180.35938,"price_close":26307.78906,"volume":287610000,"price_adjusted":26307.78906,"ret_adjusted_prices":-0.00463,"ret_closing_prices":-0.00463,"cumret_adjusted_prices":2.31633}
{"ticker":"^DJI","ref_date":"2019-05-03","price_open":26379.14062,"price_high":26534.96094,"price_low":26370.08984,"price_close":26504.94922,"volume":248900000,"price_adjusted":26504.94922,"ret_adjusted_prices":0.00749,"ret_closing_prices":0.00749,"cumret_adjusted_prices":2.33369}
{"ticker":"^DJI","ref_date":"2019-05-06","price_open":26160.61914,"price_high":26476.26953,"price_low":26033.94922,"price_close":26438.48047,"volume":283020000,"price_adjusted":26438.48047,"ret_adjusted_prices":-0.00251,"ret_closing_prices":-0.00251,"cumret_adjusted_prices":2.32784}
{"ticker":"^DJI","ref_date":"2019-05-07","price_open":26276.90039,"price_high":26276.90039,"price_low":25789.71094,"price_close":25965.08984,"volume":334960000,"price_adjusted":25965.08984,"ret_adjusted_prices":-0.01791,"ret_closing_prices":-0.01791,"cumret_adjusted_prices":2.28616}
{"ticker":"^DJI","ref_date":"2019-05-08","price_open":25933.78906,"price_high":26118.09961,"price_low":25889.41016,"price_close":25967.33008,"volume":276420000,"price_adjusted":25967.33008,"ret_adjusted_prices":0.00009,"ret_closing_prices":0.00009,"cumret_adjusted_prices":2.28636}
{"ticker":"^DJI","ref_date":"2019-05-09","price_open":25878.84961,"price_high":25884.89062,"price_low":25517.39062,"price_close":25828.35938,"volume":334760000,"price_adjusted":25828.35938,"ret_adjusted_prices":-0.00535,"ret_closing_prices":-0.00535,"cumret_adjusted_prices":2.27412}
{"ticker":"^DJI","ref_date":"2019-05-10","price_open":25763.7207,"price_high":26019.32031,"price_low":25469.85938,"price_close":25942.36914,"volume":294580000,"price_adjusted":25942.36914,"ret_adjusted_prices":0.00441,"ret_closing_prices":0.00441,"cumret_adjusted_prices":2.28416}
{"ticker":"^DJI","ref_date":"2019-05-13","price_open":25568.06055,"price_high":25568.06055,"price_low":25222.50977,"price_close":25324.99023,"volume":361240000,"price_adjusted":25324.99023,"ret_adjusted_prices":-0.0238,"ret_closing_prices":-0.0238,"cumret_adjusted_prices":2.2298}
{"ticker":"^DJI","ref_date":"2019-05-14","price_open":25384.0293,"price_high":25688.96094,"price_low":25384.0293,"price_close":25532.05078,"volume":291570000,"price_adjusted":25532.05078,"ret_adjusted_prices":0.00818,"ret_closing_prices":0.00818,"cumret_adjusted_prices":2.24803}
{"ticker":"^DJI","ref_date":"2019-05-15","price_open":25400.13086,"price_high":25724.89062,"price_low":25341.93945,"price_close":25648.01953,"volume":270720000,"price_adjusted":25648.01953,"ret_adjusted_prices":0.00454,"ret_closing_prices":0.00454,"cumret_adjusted_prices":2.25824}
{"ticker":"^DJI","ref_date":"2019-05-16","price_open":25692.14062,"price_high":25957.63086,"price_low":25692.14062,"price_close":25862.67969,"volume":320960000,"price_adjusted":25862.67969,"ret_adjusted_prices":0.00837,"ret_closing_prices":0.00837,"cumret_adjusted_prices":2.27714}
{"ticker":"^DJI","ref_date":"2019-05-17","price_open":25719.94922,"price_high":25948.74023,"price_low":25657.7793,"price_close":25764,"volume":283760000,"price_adjusted":25764,"ret_adjusted_prices":-0.00382,"ret_closing_prices":-0.00382,"cumret_adjusted_prices":2.26846}
{"ticker":"^DJI","ref_date":"2019-05-20","price_open":25655.31055,"price_high":25751.71094,"price_low":25560.55078,"price_close":25679.90039,"volume":279560000,"price_adjusted":25679.90039,"ret_adjusted_prices":-0.00326,"ret_closing_prices":-0.00326,"cumret_adjusted_prices":2.26105}
{"ticker":"^DJI","ref_date":"2019-05-21","price_open":25782.33984,"price_high":25898.26953,"price_low":25779.60938,"price_close":25877.33008,"volume":260870000,"price_adjusted":25877.33008,"ret_adjusted_prices":0.00769,"ret_closing_prices":0.00769,"cumret_adjusted_prices":2.27843}
{"ticker":"^DJI","ref_date":"2019-05-22","price_open":25818.46094,"price_high":25878.21094,"price_low":25755.10938,"price_close":25776.60938,"volume":241760000,"price_adjusted":25776.60938,"ret_adjusted_prices":-0.00389,"ret_closing_prices":-0.00389,"cumret_adjusted_prices":2.26957}
{"ticker":"^DJI","ref_date":"2019-05-23","price_open":25657.99023,"price_high":25657.99023,"price_low":25328.08984,"price_close":25490.4707,"volume":316940000,"price_adjusted":25490.4707,"ret_adjusted_prices":-0.0111,"ret_closing_prices":-0.0111,"cumret_adjusted_prices":2.24437}
{"ticker":"^DJI","ref_date":"2019-05-24","price_open":25551.07031,"price_high":25670.81055,"price_low":25496.19922,"price_close":25585.68945,"volume":201370000,"price_adjusted":25585.68945,"ret_adjusted_prices":0.00374,"ret_closing_prices":0.00374,"cumret_adjusted_prices":2.25276}
{"ticker":"^DJI","ref_date":"2019-05-28","price_open":25616.55078,"price_high":25717.63086,"price_low":25342.2793,"price_close":25347.76953,"volume":358980000,"price_adjusted":25347.76953,"ret_adjusted_prices":-0.0093,"ret_closing_prices":-0.0093,"cumret_adjusted_prices":2.23181}
{"ticker":"^DJI","ref_date":"2019-05-29","price_open":25231.46094,"price_high":25231.46094,"price_low":24938.24023,"price_close":25126.41016,"volume":298930000,"price_adjusted":25126.41016,"ret_adjusted_prices":-0.00873,"ret_closing_prices":-0.00873,"cumret_adjusted_prices":2.21232}
{"ticker":"^DJI","ref_date":"2019-05-30","price_open":25139.93945,"price_high":25218.53906,"price_low":25066.75,"price_close":25169.88086,"volume":215240000,"price_adjusted":25169.88086,"ret_adjusted_prices":0.00173,"ret_closing_prices":0.00173,"cumret_adjusted_prices":2.21614}
{"ticker":"^DJI","ref_date":"2019-05-31","price_open":25046.31055,"price_high":25046.31055,"price_low":24809.50977,"price_close":24815.03906,"volume":292230000,"price_adjusted":24815.03906,"ret_adjusted_prices":-0.0141,"ret_closing_prices":-0.0141,"cumret_adjusted_prices":2.1849}
{"ticker":"^DJI","ref_date":"2019-06-03","price_open":24830.16016,"price_high":24935.21094,"price_low":24680.57031,"price_close":24819.7793,"volume":328240000,"price_adjusted":24819.7793,"ret_adjusted_prices":0.00019,"ret_closing_prices":0.00019,"cumret_adjusted_prices":2.18532}
{"ticker":"^DJI","ref_date":"2019-06-04","price_open":24962.82031,"price_high":25343.76953,"price_low":24962.82031,"price_close":25332.17969,"volume":281690000,"price_adjusted":25332.17969,"ret_adjusted_prices":0.02064,"ret_closing_prices":0.02064,"cumret_adjusted_prices":2.23043}
{"ticker":"^DJI","ref_date":"2019-06-05","price_open":25451,"price_high":25544.66016,"price_low":25373.58008,"price_close":25539.57031,"volume":262660000,"price_adjusted":25539.57031,"ret_adjusted_prices":0.00819,"ret_closing_prices":0.00819,"cumret_adjusted_prices":2.24869}
{"ticker":"^DJI","ref_date":"2019-06-06","price_open":25567.44922,"price_high":25800.30078,"price_low":25518.05078,"price_close":25720.66016,"volume":248070000,"price_adjusted":25720.66016,"ret_adjusted_prices":0.00709,"ret_closing_prices":0.00709,"cumret_adjusted_prices":2.26464}
{"ticker":"^DJI","ref_date":"2019-06-07","price_open":25768.7207,"price_high":26072.75,"price_low":25768.7207,"price_close":25983.93945,"volume":263010000,"price_adjusted":25983.93945,"ret_adjusted_prices":0.01024,"ret_closing_prices":0.01024,"cumret_adjusted_prices":2.28782}
{"ticker":"^DJI","ref_date":"2019-06-10","price_open":26090.2207,"price_high":26210.60938,"price_low":26054.31055,"price_close":26062.67969,"volume":249280000,"price_adjusted":26062.67969,"ret_adjusted_prices":0.00303,"ret_closing_prices":0.00303,"cumret_adjusted_prices":2.29475}
{"ticker":"^DJI","ref_date":"2019-06-11","price_open":26180.58984,"price_high":26248.66992,"price_low":25998.86914,"price_close":26048.50977,"volume":253490000,"price_adjusted":26048.50977,"ret_adjusted_prices":-0.00054,"ret_closing_prices":-0.00054,"cumret_adjusted_prices":2.29351}
{"ticker":"^DJI","ref_date":"2019-06-12","price_open":26040.30078,"price_high":26082.09961,"price_low":25958.66016,"price_close":26004.83008,"volume":223690000,"price_adjusted":26004.83008,"ret_adjusted_prices":-0.00168,"ret_closing_prices":-0.00168,"cumret_adjusted_prices":2.28966}
{"ticker":"^DJI","ref_date":"2019-06-13","price_open":26036.93945,"price_high":26146.91016,"price_low":25995.71094,"price_close":26106.76953,"volume":213400000,"price_adjusted":26106.76953,"ret_adjusted_prices":0.00392,"ret_closing_prices":0.00392,"cumret_adjusted_prices":2.29864}
{"ticker":"^DJI","ref_date":"2019-06-14","price_open":26076.35938,"price_high":26162.2793,"price_low":25988.08984,"price_close":26089.60938,"volume":208020000,"price_adjusted":26089.60938,"ret_adjusted_prices":-0.00066,"ret_closing_prices":-0.00066,"cumret_adjusted_prices":2.29712}
{"ticker":"^DJI","ref_date":"2019-06-17","price_open":26108.5293,"price_high":26165.7793,"price_low":26049.80078,"price_close":26112.5293,"volume":199500000,"price_adjusted":26112.5293,"ret_adjusted_prices":0.00088,"ret_closing_prices":0.00088,"cumret_adjusted_prices":2.29914}
{"ticker":"^DJI","ref_date":"2019-06-18","price_open":26228.90039,"price_high":26527.18945,"price_low":26227.80078,"price_close":26465.53906,"volume":273490000,"price_adjusted":26465.53906,"ret_adjusted_prices":0.01352,"ret_closing_prices":0.01352,"cumret_adjusted_prices":2.33022}
{"ticker":"^DJI","ref_date":"2019-06-19","price_open":26490.16016,"price_high":26569.75,"price_low":26415.05078,"price_close":26504,"volume":240950000,"price_adjusted":26504,"ret_adjusted_prices":0.00145,"ret_closing_prices":0.00145,"cumret_adjusted_prices":2.33361}
{"ticker":"^DJI","ref_date":"2019-06-20","price_open":26665.38086,"price_high":26798.63086,"price_low":26539.68945,"price_close":26753.16992,"volume":278170000,"price_adjusted":26753.16992,"ret_adjusted_prices":0.0094,"ret_closing_prices":0.0094,"cumret_adjusted_prices":2.35555}
{"ticker":"^DJI","ref_date":"2019-06-21","price_open":26749.11914,"price_high":26907.36914,"price_low":26705.86914,"price_close":26719.13086,"volume":485560000,"price_adjusted":26719.13086,"ret_adjusted_prices":-0.00127,"ret_closing_prices":-0.00127,"cumret_adjusted_prices":2.35255}
{"ticker":"^DJI","ref_date":"2019-06-24","price_open":26727.60938,"price_high":26806.51953,"price_low":26723.36914,"price_close":26727.53906,"volume":232390000,"price_adjusted":26727.53906,"ret_adjusted_prices":0.00031,"ret_closing_prices":0.00031,"cumret_adjusted_prices":2.35329}
{"ticker":"^DJI","ref_date":"2019-06-25","price_open":26731.60938,"price_high":26752.31055,"price_low":26527.66016,"price_close":26548.2207,"volume":282160000,"price_adjusted":26548.2207,"ret_adjusted_prices":-0.00671,"ret_closing_prices":-0.00671,"cumret_adjusted_prices":2.3375}
{"ticker":"^DJI","ref_date":"2019-06-26","price_open":26599.41992,"price_high":26660.03906,"price_low":26536.33008,"price_close":26536.82031,"volume":274340000,"price_adjusted":26536.82031,"ret_adjusted_prices":-0.00043,"ret_closing_prices":-0.00043,"cumret_adjusted_prices":2.3365}
{"ticker":"^DJI","ref_date":"2019-06-27","price_open":26523.7207,"price_high":26607.24023,"price_low":26465.32031,"price_close":26526.58008,"volume":246930000,"price_adjusted":26526.58008,"ret_adjusted_prices":-0.00039,"ret_closing_prices":-0.00039,"cumret_adjusted_prices":2.3356}
{"ticker":"^DJI","ref_date":"2019-06-28","price_open":26605.92969,"price_high":26638.34961,"price_low":26522.26953,"price_close":26599.96094,"volume":499350000,"price_adjusted":26599.96094,"ret_adjusted_prices":0.00277,"ret_closing_prices":0.00277,"cumret_adjusted_prices":2.34206}
{"ticker":"^DJI","ref_date":"2019-07-01","price_open":26805.85938,"price_high":26890.64062,"price_low":26616.21094,"price_close":26717.42969,"volume":267670000,"price_adjusted":26717.42969,"ret_adjusted_prices":0.00442,"ret_closing_prices":0.00442,"cumret_adjusted_prices":2.3524}
{"ticker":"^DJI","ref_date":"2019-07-02","price_open":26719.5293,"price_high":26787.56055,"price_low":26632.65039,"price_close":26786.67969,"volume":219270000,"price_adjusted":26786.67969,"ret_adjusted_prices":0.00259,"ret_closing_prices":0.00259,"cumret_adjusted_prices":2.3585}
{"ticker":"^DJI","ref_date":"2019-07-03","price_open":26832.32031,"price_high":26966,"price_low":26831.43945,"price_close":26966,"volume":149840000,"price_adjusted":26966,"ret_adjusted_prices":0.00669,"ret_closing_prices":0.00669,"cumret_adjusted_prices":2.37429}
{"ticker":"^DJI","ref_date":"2019-07-05","price_open":26867.75,"price_high":26950.81055,"price_low":26733.33008,"price_close":26922.11914,"volume":192170000,"price_adjusted":26922.11914,"ret_adjusted_prices":-0.00163,"ret_closing_prices":-0.00163,"cumret_adjusted_prices":2.37042}
{"ticker":"^DJI","ref_date":"2019-07-08","price_open":26835.64062,"price_high":26839.14062,"price_low":26744.86914,"price_close":26806.14062,"volume":214290000,"price_adjusted":26806.14062,"ret_adjusted_prices":-0.00431,"ret_closing_prices":-0.00431,"cumret_adjusted_prices":2.36021}
{"ticker":"^DJI","ref_date":"2019-07-09","price_open":26725.11914,"price_high":26807.69922,"price_low":26665.57031,"price_close":26783.49023,"volume":218330000,"price_adjusted":26783.49023,"ret_adjusted_prices":-0.00084,"ret_closing_prices":-0.00084,"cumret_adjusted_prices":2.35822}
{"ticker":"^DJI","ref_date":"2019-07-10","price_open":26851.96094,"price_high":26983.44922,"price_low":26813.10938,"price_close":26860.19922,"volume":207990000,"price_adjusted":26860.19922,"ret_adjusted_prices":0.00286,"ret_closing_prices":0.00286,"cumret_adjusted_prices":2.36497}
{"ticker":"^DJI","ref_date":"2019-07-11","price_open":26950.16016,"price_high":27088.44922,"price_low":26916.32031,"price_close":27088.08008,"volume":252300000,"price_adjusted":27088.08008,"ret_adjusted_prices":0.00848,"ret_closing_prices":0.00848,"cumret_adjusted_prices":2.38504}
{"ticker":"^DJI","ref_date":"2019-07-12","price_open":27139.49023,"price_high":27333.78906,"price_low":27135.44922,"price_close":27332.0293,"volume":248390000,"price_adjusted":27332.0293,"ret_adjusted_prices":0.00901,"ret_closing_prices":0.00901,"cumret_adjusted_prices":2.40652}
{"ticker":"^DJI","ref_date":"2019-07-15","price_open":27364.68945,"price_high":27364.68945,"price_low":27294.16992,"price_close":27359.16016,"volume":199730000,"price_adjusted":27359.16016,"ret_adjusted_prices":0.00099,"ret_closing_prices":0.00099,"cumret_adjusted_prices":2.4089}
{"ticker":"^DJI","ref_date":"2019-07-16","price_open":27349.32031,"price_high":27398.67969,"price_low":27290.24023,"price_close":27335.63086,"volume":226000000,"price_adjusted":27335.63086,"ret_adjusted_prices":-0.00086,"ret_closing_prices":-0.00086,"cumret_adjusted_prices":2.40683}
{"ticker":"^DJI","ref_date":"2019-07-17","price_open":27320.91016,"price_high":27343.06055,"price_low":27218.38086,"price_close":27219.84961,"volume":193930000,"price_adjusted":27219.84961,"ret_adjusted_prices":-0.00424,"ret_closing_prices":-0.00424,"cumret_adjusted_prices":2.39664}
{"ticker":"^DJI","ref_date":"2019-07-18","price_open":27191.98047,"price_high":27266.81055,"price_low":27068.78906,"price_close":27222.9707,"volume":216070000,"price_adjusted":27222.9707,"ret_adjusted_prices":0.00011,"ret_closing_prices":0.00011,"cumret_adjusted_prices":2.39691}
{"ticker":"^DJI","ref_date":"2019-07-19","price_open":27246.38086,"price_high":27342.96094,"price_low":27145.7793,"price_close":27154.19922,"volume":287690000,"price_adjusted":27154.19922,"ret_adjusted_prices":-0.00253,"ret_closing_prices":-0.00253,"cumret_adjusted_prices":2.39086}
{"ticker":"^DJI","ref_date":"2019-07-22","price_open":27174.17969,"price_high":27227.76953,"price_low":27088.90039,"price_close":27171.90039,"volume":216310000,"price_adjusted":27171.90039,"ret_adjusted_prices":0.00065,"ret_closing_prices":0.00065,"cumret_adjusted_prices":2.39242}
{"ticker":"^DJI","ref_date":"2019-07-23","price_open":27231.85938,"price_high":27368.81055,"price_low":27204.58008,"price_close":27349.18945,"volume":248850000,"price_adjusted":27349.18945,"ret_adjusted_prices":0.00652,"ret_closing_prices":0.00652,"cumret_adjusted_prices":2.40803}
{"ticker":"^DJI","ref_date":"2019-07-24","price_open":27262.24023,"price_high":27291.03906,"price_low":27191.11914,"price_close":27269.9707,"volume":244320000,"price_adjusted":27269.9707,"ret_adjusted_prices":-0.0029,"ret_closing_prices":-0.0029,"cumret_adjusted_prices":2.40105}
{"ticker":"^DJI","ref_date":"2019-07-25","price_open":27247.39062,"price_high":27298.42969,"price_low":27062.48047,"price_close":27140.98047,"volume":241420000,"price_adjusted":27140.98047,"ret_adjusted_prices":-0.00473,"ret_closing_prices":-0.00473,"cumret_adjusted_prices":2.38969}
{"ticker":"^DJI","ref_date":"2019-07-26","price_open":27166,"price_high":27213.69922,"price_low":27123.25,"price_close":27192.44922,"volume":233650000,"price_adjusted":27192.44922,"ret_adjusted_prices":0.0019,"ret_closing_prices":0.0019,"cumret_adjusted_prices":2.39423}
{"ticker":"^DJI","ref_date":"2019-07-29","price_open":27192.24023,"price_high":27275.84961,"price_low":27178.06055,"price_close":27221.34961,"volume":250850000,"price_adjusted":27221.34961,"ret_adjusted_prices":0.00106,"ret_closing_prices":0.00106,"cumret_adjusted_prices":2.39677}
{"ticker":"^DJI","ref_date":"2019-07-30","price_open":27145.39062,"price_high":27224.35938,"price_low":27069.85938,"price_close":27198.01953,"volume":293250000,"price_adjusted":27198.01953,"ret_adjusted_prices":-0.00086,"ret_closing_prices":-0.00086,"cumret_adjusted_prices":2.39472}
{"ticker":"^DJI","ref_date":"2019-07-31","price_open":27244.66992,"price_high":27281.65039,"price_low":26719.59961,"price_close":26864.26953,"volume":385150000,"price_adjusted":26864.26953,"ret_adjusted_prices":-0.01227,"ret_closing_prices":-0.01227,"cumret_adjusted_prices":2.36533}
{"ticker":"^DJI","ref_date":"2019-08-01","price_open":26879.85938,"price_high":27175.58984,"price_low":26548.71094,"price_close":26583.41992,"volume":386320000,"price_adjusted":26583.41992,"ret_adjusted_prices":-0.01045,"ret_closing_prices":-0.01045,"cumret_adjusted_prices":2.3406}
{"ticker":"^DJI","ref_date":"2019-08-02","price_open":26528.66016,"price_high":26570.01953,"price_low":26249.2207,"price_close":26485.00977,"volume":327640000,"price_adjusted":26485.00977,"ret_adjusted_prices":-0.0037,"ret_closing_prices":-0.0037,"cumret_adjusted_prices":2.33194}
{"ticker":"^DJI","ref_date":"2019-08-05","price_open":26259.23047,"price_high":26259.23047,"price_low":25523.38086,"price_close":25717.74023,"volume":422240000,"price_adjusted":25717.74023,"ret_adjusted_prices":-0.02897,"ret_closing_prices":-0.02897,"cumret_adjusted_prices":2.26438}
{"ticker":"^DJI","ref_date":"2019-08-06","price_open":25810.61914,"price_high":26038.67969,"price_low":25710.86914,"price_close":26029.51953,"volume":318160000,"price_adjusted":26029.51953,"ret_adjusted_prices":0.01212,"ret_closing_prices":0.01212,"cumret_adjusted_prices":2.29183}
{"ticker":"^DJI","ref_date":"2019-08-07","price_open":25814.2207,"price_high":26073.21094,"price_low":25440.39062,"price_close":26007.07031,"volume":344790000,"price_adjusted":26007.07031,"ret_adjusted_prices":-0.00086,"ret_closing_prices":-0.00086,"cumret_adjusted_prices":2.28986}
{"ticker":"^DJI","ref_date":"2019-08-08","price_open":26086.51953,"price_high":26383.60938,"price_low":26038.09961,"price_close":26378.18945,"volume":282530000,"price_adjusted":26378.18945,"ret_adjusted_prices":0.01427,"ret_closing_prices":0.01427,"cumret_adjusted_prices":2.32253}
{"ticker":"^DJI","ref_date":"2019-08-09","price_open":26337.08984,"price_high":26413.35938,"price_low":26097.64062,"price_close":26287.43945,"volume":240260000,"price_adjusted":26287.43945,"ret_adjusted_prices":-0.00344,"ret_closing_prices":-0.00344,"cumret_adjusted_prices":2.31454}
{"ticker":"^DJI","ref_date":"2019-08-12","price_open":26169.91016,"price_high":26178.94922,"price_low":25824.93945,"price_close":25896.43945,"volume":199390000,"price_adjusted":25896.43945,"ret_adjusted_prices":-0.01487,"ret_closing_prices":-0.01487,"cumret_adjusted_prices":2.28012}
{"ticker":"^DJI","ref_date":"2019-08-13","price_open":25888.88086,"price_high":26426.9707,"price_low":25833.25,"price_close":26279.91016,"volume":308900000,"price_adjusted":26279.91016,"ret_adjusted_prices":0.01481,"ret_closing_prices":0.01481,"cumret_adjusted_prices":2.31388}
{"ticker":"^DJI","ref_date":"2019-08-14","price_open":26035.08008,"price_high":26035.08008,"price_low":25471.58984,"price_close":25479.41992,"volume":352250000,"price_adjusted":25479.41992,"ret_adjusted_prices":-0.03046,"ret_closing_prices":-0.03046,"cumret_adjusted_prices":2.2434}
{"ticker":"^DJI","ref_date":"2019-08-15","price_open":25514.25,"price_high":25639.68945,"price_low":25339.59961,"price_close":25579.39062,"volume":332600000,"price_adjusted":25579.39062,"ret_adjusted_prices":0.00392,"ret_closing_prices":0.00392,"cumret_adjusted_prices":2.2522}
{"ticker":"^DJI","ref_date":"2019-08-16","price_open":25678.16992,"price_high":25929.65039,"price_low":25678.16992,"price_close":25886.00977,"volume":276210000,"price_adjusted":25886.00977,"ret_adjusted_prices":0.01199,"ret_closing_prices":0.01199,"cumret_adjusted_prices":2.2792}
{"ticker":"^DJI","ref_date":"2019-08-19","price_open":26020.06055,"price_high":26222.32031,"price_low":26020.06055,"price_close":26135.78906,"volume":252640000,"price_adjusted":26135.78906,"ret_adjusted_prices":0.00965,"ret_closing_prices":0.00965,"cumret_adjusted_prices":2.30119}
{"ticker":"^DJI","ref_date":"2019-08-20","price_open":26086.85938,"price_high":26160.11914,"price_low":25952,"price_close":25962.43945,"volume":238100000,"price_adjusted":25962.43945,"ret_adjusted_prices":-0.00663,"ret_closing_prices":-0.00663,"cumret_adjusted_prices":2.28593}
{"ticker":"^DJI","ref_date":"2019-08-21","price_open":26145.35938,"price_high":26268.32031,"price_low":26141.76953,"price_close":26202.73047,"volume":208790000,"price_adjusted":26202.73047,"ret_adjusted_prices":0.00926,"ret_closing_prices":0.00926,"cumret_adjusted_prices":2.30708}
{"ticker":"^DJI","ref_date":"2019-08-22","price_open":26271.64062,"price_high":26388.7793,"price_low":26099.00977,"price_close":26252.24023,"volume":222810000,"price_adjusted":26252.24023,"ret_adjusted_prices":0.00189,"ret_closing_prices":0.00189,"cumret_adjusted_prices":2.31144}
{"ticker":"^DJI","ref_date":"2019-08-23","price_open":26134.21094,"price_high":26320.28906,"price_low":25507.17969,"price_close":25628.90039,"volume":364260000,"price_adjusted":25628.90039,"ret_adjusted_prices":-0.02374,"ret_closing_prices":-0.02374,"cumret_adjusted_prices":2.25656}
{"ticker":"^DJI","ref_date":"2019-08-26","price_open":25826.05078,"price_high":25941.25,"price_low":25716.39062,"price_close":25898.83008,"volume":222780000,"price_adjusted":25898.83008,"ret_adjusted_prices":0.01053,"ret_closing_prices":0.01053,"cumret_adjusted_prices":2.28033}
{"ticker":"^DJI","ref_date":"2019-08-27","price_open":26014.46094,"price_high":26054.01953,"price_low":25721.84961,"price_close":25777.90039,"volume":263530000,"price_adjusted":25777.90039,"ret_adjusted_prices":-0.00467,"ret_closing_prices":-0.00467,"cumret_adjusted_prices":2.26968}
{"ticker":"^DJI","ref_date":"2019-08-28","price_open":25712.99023,"price_high":26041.57031,"price_low":25637.42969,"price_close":26036.09961,"volume":207070000,"price_adjusted":26036.09961,"ret_adjusted_prices":0.01002,"ret_closing_prices":0.01002,"cumret_adjusted_prices":2.29241}
{"ticker":"^DJI","ref_date":"2019-08-29","price_open":26249.08984,"price_high":26408.83984,"price_low":26185.71094,"price_close":26362.25,"volume":208650000,"price_adjusted":26362.25,"ret_adjusted_prices":0.01253,"ret_closing_prices":0.01253,"cumret_adjusted_prices":2.32113}
{"ticker":"^DJI","ref_date":"2019-08-30","price_open":26476.39062,"price_high":26514.61914,"price_low":26295.58984,"price_close":26403.2793,"volume":216160000,"price_adjusted":26403.2793,"ret_adjusted_prices":0.00156,"ret_closing_prices":0.00156,"cumret_adjusted_prices":2.32474}
{"ticker":"^DJI","ref_date":"2019-09-03","price_open":26198.25977,"price_high":26198.25977,"price_low":25978.2207,"price_close":26118.01953,"volume":223210000,"price_adjusted":26118.01953,"ret_adjusted_prices":-0.0108,"ret_closing_prices":-0.0108,"cumret_adjusted_prices":2.29963}
{"ticker":"^DJI","ref_date":"2019-09-04","price_open":26301.99023,"price_high":26362.34961,"price_low":26244.43945,"price_close":26355.4707,"volume":202710000,"price_adjusted":26355.4707,"ret_adjusted_prices":0.00909,"ret_closing_prices":0.00909,"cumret_adjusted_prices":2.32053}
{"ticker":"^DJI","ref_date":"2019-09-05","price_open":26603.15039,"price_high":26836.30078,"price_low":26603.15039,"price_close":26728.15039,"volume":256670000,"price_adjusted":26728.15039,"ret_adjusted_prices":0.01414,"ret_closing_prices":0.01414,"cumret_adjusted_prices":2.35335}
{"ticker":"^DJI","ref_date":"2019-09-06","price_open":26790.25,"price_high":26860.86914,"price_low":26708.39062,"price_close":26797.46094,"volume":209700000,"price_adjusted":26797.46094,"ret_adjusted_prices":0.00259,"ret_closing_prices":0.00259,"cumret_adjusted_prices":2.35945}
{"ticker":"^DJI","ref_date":"2019-09-09","price_open":26866.23047,"price_high":26900.83008,"price_low":26762.17969,"price_close":26835.50977,"volume":273120000,"price_adjusted":26835.50977,"ret_adjusted_prices":0.00142,"ret_closing_prices":0.00142,"cumret_adjusted_prices":2.3628}
{"ticker":"^DJI","ref_date":"2019-09-10","price_open":26805.83008,"price_high":26909.42969,"price_low":26717.05078,"price_close":26909.42969,"volume":322340000,"price_adjusted":26909.42969,"ret_adjusted_prices":0.00275,"ret_closing_prices":0.00275,"cumret_adjusted_prices":2.36931}
{"ticker":"^DJI","ref_date":"2019-09-11","price_open":26928.05078,"price_high":27137.03906,"price_low":26885.48047,"price_close":27137.03906,"volume":272590000,"price_adjusted":27137.03906,"ret_adjusted_prices":0.00846,"ret_closing_prices":0.00846,"cumret_adjusted_prices":2.38935}
{"ticker":"^DJI","ref_date":"2019-09-12","price_open":27197.32031,"price_high":27306.73047,"price_low":27105.00977,"price_close":27182.44922,"volume":250010000,"price_adjusted":27182.44922,"ret_adjusted_prices":0.00167,"ret_closing_prices":0.00167,"cumret_adjusted_prices":2.39335}
{"ticker":"^DJI","ref_date":"2019-09-13","price_open":27216.66992,"price_high":27277.55078,"price_low":27193.94922,"price_close":27219.51953,"volume":255260000,"price_adjusted":27219.51953,"ret_adjusted_prices":0.00136,"ret_closing_prices":0.00136,"cumret_adjusted_prices":2.39661}
{"ticker":"^DJI","ref_date":"2019-09-16","price_open":27146.06055,"price_high":27172.86914,"price_low":27032.56055,"price_close":27076.82031,"volume":220620000,"price_adjusted":27076.82031,"ret_adjusted_prices":-0.00524,"ret_closing_prices":-0.00524,"cumret_adjusted_prices":2.38405}
{"ticker":"^DJI","ref_date":"2019-09-17","price_open":27010.11914,"price_high":27110.80078,"price_low":26984.14062,"price_close":27110.80078,"volume":223580000,"price_adjusted":27110.80078,"ret_adjusted_prices":0.00125,"ret_closing_prices":0.00125,"cumret_adjusted_prices":2.38704}
{"ticker":"^DJI","ref_date":"2019-09-18","price_open":27075.39062,"price_high":27161.92969,"price_low":26899.15039,"price_close":27147.08008,"volume":212860000,"price_adjusted":27147.08008,"ret_adjusted_prices":0.00134,"ret_closing_prices":0.00134,"cumret_adjusted_prices":2.39023}
{"ticker":"^DJI","ref_date":"2019-09-19","price_open":27186.05078,"price_high":27272.16992,"price_low":27064.21094,"price_close":27094.78906,"volume":212360000,"price_adjusted":27094.78906,"ret_adjusted_prices":-0.00193,"ret_closing_prices":-0.00193,"cumret_adjusted_prices":2.38563}
{"ticker":"^DJI","ref_date":"2019-09-20","price_open":27102.17969,"price_high":27194.75,"price_low":26926.67969,"price_close":26935.07031,"volume":497640000,"price_adjusted":26935.07031,"ret_adjusted_prices":-0.00589,"ret_closing_prices":-0.00589,"cumret_adjusted_prices":2.37156}
{"ticker":"^DJI","ref_date":"2019-09-23","price_open":26851.44922,"price_high":27011.07031,"price_low":26831.33984,"price_close":26949.99023,"volume":204240000,"price_adjusted":26949.99023,"ret_adjusted_prices":0.00055,"ret_closing_prices":0.00055,"cumret_adjusted_prices":2.37288}
{"ticker":"^DJI","ref_date":"2019-09-24","price_open":27034.07031,"price_high":27079.67969,"price_low":26704.96094,"price_close":26807.76953,"volume":301750000,"price_adjusted":26807.76953,"ret_adjusted_prices":-0.00528,"ret_closing_prices":-0.00528,"cumret_adjusted_prices":2.36036}
{"ticker":"^DJI","ref_date":"2019-09-25","price_open":26866.71094,"price_high":27016.56055,"price_low":26755.85938,"price_close":26970.71094,"volume":237220000,"price_adjusted":26970.71094,"ret_adjusted_prices":0.00608,"ret_closing_prices":0.00608,"cumret_adjusted_prices":2.3747}
{"ticker":"^DJI","ref_date":"2019-09-26","price_open":27004.10938,"price_high":27015.07031,"price_low":26803.83984,"price_close":26891.11914,"volume":229180000,"price_adjusted":26891.11914,"ret_adjusted_prices":-0.00295,"ret_closing_prices":-0.00295,"cumret_adjusted_prices":2.3677}
{"ticker":"^DJI","ref_date":"2019-09-27","price_open":26987.25977,"price_high":27012.53906,"price_low":26715.82031,"price_close":26820.25,"volume":217780000,"price_adjusted":26820.25,"ret_adjusted_prices":-0.00264,"ret_closing_prices":-0.00264,"cumret_adjusted_prices":2.36146}
{"ticker":"^DJI","ref_date":"2019-09-30","price_open":26852.33008,"price_high":26998.85938,"price_low":26852.33008,"price_close":26916.83008,"volume":222680000,"price_adjusted":26916.83008,"ret_adjusted_prices":0.0036,"ret_closing_prices":0.0036,"cumret_adjusted_prices":2.36996}
{"ticker":"^DJI","ref_date":"2019-10-01","price_open":26962.53906,"price_high":27046.21094,"price_low":26562.2207,"price_close":26573.03906,"volume":260110000,"price_adjusted":26573.03906,"ret_adjusted_prices":-0.01277,"ret_closing_prices":-0.01277,"cumret_adjusted_prices":2.33969}
{"ticker":"^DJI","ref_date":"2019-10-02","price_open":26425.85938,"price_high":26438.03906,"price_low":25974.11914,"price_close":26078.61914,"volume":309640000,"price_adjusted":26078.61914,"ret_adjusted_prices":-0.01861,"ret_closing_prices":-0.01861,"cumret_adjusted_prices":2.29616}
{"ticker":"^DJI","ref_date":"2019-10-03","price_open":26039.01953,"price_high":26205.19922,"price_low":25743.46094,"price_close":26201.03906,"volume":241610000,"price_adjusted":26201.03906,"ret_adjusted_prices":0.00469,"ret_closing_prices":0.00469,"cumret_adjusted_prices":2.30694}
{"ticker":"^DJI","ref_date":"2019-10-04","price_open":26271.69922,"price_high":26590.74023,"price_low":26271.69922,"price_close":26573.7207,"volume":221310000,"price_adjusted":26573.7207,"ret_adjusted_prices":0.01422,"ret_closing_prices":0.01422,"cumret_adjusted_prices":2.33975}
{"ticker":"^DJI","ref_date":"2019-10-07","price_open":26502.33008,"price_high":26655.83984,"price_low":26424.53906,"price_close":26478.01953,"volume":195200000,"price_adjusted":26478.01953,"ret_adjusted_prices":-0.0036,"ret_closing_prices":-0.0036,"cumret_adjusted_prices":2.33132}
{"ticker":"^DJI","ref_date":"2019-10-08","price_open":26276.58984,"price_high":26421.81055,"price_low":26139.80078,"price_close":26164.03906,"volume":244590000,"price_adjusted":26164.03906,"ret_adjusted_prices":-0.01186,"ret_closing_prices":-0.01186,"cumret_adjusted_prices":2.30368}
{"ticker":"^DJI","ref_date":"2019-10-09","price_open":26308.23047,"price_high":26424.31055,"price_low":26249.75,"price_close":26346.00977,"volume":190060000,"price_adjusted":26346.00977,"ret_adjusted_prices":0.00695,"ret_closing_prices":0.00695,"cumret_adjusted_prices":2.3197}
{"ticker":"^DJI","ref_date":"2019-10-10","price_open":26317.34961,"price_high":26603.31055,"price_low":26314.50977,"price_close":26496.66992,"volume":217680000,"price_adjusted":26496.66992,"ret_adjusted_prices":0.00572,"ret_closing_prices":0.00572,"cumret_adjusted_prices":2.33296}
{"ticker":"^DJI","ref_date":"2019-10-11","price_open":26694.19922,"price_high":27013.9707,"price_low":26694.19922,"price_close":26816.58984,"volume":282080000,"price_adjusted":26816.58984,"ret_adjusted_prices":0.01207,"ret_closing_prices":0.01207,"cumret_adjusted_prices":2.36113}
{"ticker":"^DJI","ref_date":"2019-10-14","price_open":26766.42969,"price_high":26874.33008,"price_low":26749.17969,"price_close":26787.35938,"volume":178620000,"price_adjusted":26787.35938,"ret_adjusted_prices":-0.00109,"ret_closing_prices":-0.00109,"cumret_adjusted_prices":2.35856}
{"ticker":"^DJI","ref_date":"2019-10-15","price_open":26811.19922,"price_high":27120.10938,"price_low":26811.19922,"price_close":27024.80078,"volume":245510000,"price_adjusted":27024.80078,"ret_adjusted_prices":0.00886,"ret_closing_prices":0.00886,"cumret_adjusted_prices":2.37947}
{"ticker":"^DJI","ref_date":"2019-10-16","price_open":26972.31055,"price_high":27058.33984,"price_low":26943.28906,"price_close":27001.98047,"volume":214660000,"price_adjusted":27001.98047,"ret_adjusted_prices":-0.00084,"ret_closing_prices":-0.00084,"cumret_adjusted_prices":2.37746}
{"ticker":"^DJI","ref_date":"2019-10-17","price_open":27032.38086,"price_high":27112.16016,"price_low":26970.28906,"price_close":27025.88086,"volume":222540000,"price_adjusted":27025.88086,"ret_adjusted_prices":0.00089,"ret_closing_prices":0.00089,"cumret_adjusted_prices":2.37956}
{"ticker":"^DJI","ref_date":"2019-10-18","price_open":27004.49023,"price_high":27018.25,"price_low":26770.13086,"price_close":26770.19922,"volume":288970000,"price_adjusted":26770.19922,"ret_adjusted_prices":-0.00946,"ret_closing_prices":-0.00946,"cumret_adjusted_prices":2.35705}
{"ticker":"^DJI","ref_date":"2019-10-21","price_open":26852.66992,"price_high":26852.66992,"price_low":26747.61914,"price_close":26827.64062,"volume":241030000,"price_adjusted":26827.64062,"ret_adjusted_prices":0.00215,"ret_closing_prices":0.00215,"cumret_adjusted_prices":2.36211}
{"ticker":"^DJI","ref_date":"2019-10-22","price_open":26850.42969,"price_high":26946.64062,"price_low":26782.60938,"price_close":26788.09961,"volume":265510000,"price_adjusted":26788.09961,"ret_adjusted_prices":-0.00147,"ret_closing_prices":-0.00147,"cumret_adjusted_prices":2.35862}
{"ticker":"^DJI","ref_date":"2019-10-23","price_open":26835.24023,"price_high":26896.89062,"price_low":26745,"price_close":26833.94922,"volume":247680000,"price_adjusted":26833.94922,"ret_adjusted_prices":0.00171,"ret_closing_prices":0.00171,"cumret_adjusted_prices":2.36266}
{"ticker":"^DJI","ref_date":"2019-10-24","price_open":26893.92969,"price_high":26931.7793,"price_low":26714.33984,"price_close":26805.5293,"volume":253590000,"price_adjusted":26805.5293,"ret_adjusted_prices":-0.00106,"ret_closing_prices":-0.00106,"cumret_adjusted_prices":2.36016}
{"ticker":"^DJI","ref_date":"2019-10-25","price_open":26789.60938,"price_high":27015.36914,"price_low":26765.67969,"price_close":26958.06055,"volume":274610000,"price_adjusted":26958.06055,"ret_adjusted_prices":0.00569,"ret_closing_prices":0.00569,"cumret_adjusted_prices":2.37359}
{"ticker":"^DJI","ref_date":"2019-10-28","price_open":27040.33008,"price_high":27167.88086,"price_low":27028.71094,"price_close":27090.7207,"volume":290770000,"price_adjusted":27090.7207,"ret_adjusted_prices":0.00492,"ret_closing_prices":0.00492,"cumret_adjusted_prices":2.38527}
{"ticker":"^DJI","ref_date":"2019-10-29","price_open":27061.07031,"price_high":27165.93945,"price_low":27039.75977,"price_close":27071.46094,"volume":269610000,"price_adjusted":27071.46094,"ret_adjusted_prices":-0.00071,"ret_closing_prices":-0.00071,"cumret_adjusted_prices":2.38357}
{"ticker":"^DJI","ref_date":"2019-10-30","price_open":27110.71094,"price_high":27204.35938,"price_low":26999.64062,"price_close":27186.68945,"volume":231750000,"price_adjusted":27186.68945,"ret_adjusted_prices":0.00426,"ret_closing_prices":0.00426,"cumret_adjusted_prices":2.39372}
{"ticker":"^DJI","ref_date":"2019-10-31","price_open":27188.36914,"price_high":27188.36914,"price_low":26918.28906,"price_close":27046.23047,"volume":273830000,"price_adjusted":27046.23047,"ret_adjusted_prices":-0.00517,"ret_closing_prices":-0.00517,"cumret_adjusted_prices":2.38135}
{"ticker":"^DJI","ref_date":"2019-11-01","price_open":27142.94922,"price_high":27347.42969,"price_low":27142.94922,"price_close":27347.35938,"volume":270870000,"price_adjusted":27347.35938,"ret_adjusted_prices":0.01113,"ret_closing_prices":0.01113,"cumret_adjusted_prices":2.40787}
{"ticker":"^DJI","ref_date":"2019-11-04","price_open":27402.06055,"price_high":27517.58008,"price_low":27402.06055,"price_close":27462.10938,"volume":273030000,"price_adjusted":27462.10938,"ret_adjusted_prices":0.0042,"ret_closing_prices":0.0042,"cumret_adjusted_prices":2.41797}
{"ticker":"^DJI","ref_date":"2019-11-05","price_open":27500.23047,"price_high":27560.35938,"price_low":27453.55078,"price_close":27492.63086,"volume":286350000,"price_adjusted":27492.63086,"ret_adjusted_prices":0.00111,"ret_closing_prices":0.00111,"cumret_adjusted_prices":2.42066}
{"ticker":"^DJI","ref_date":"2019-11-06","price_open":27502.74023,"price_high":27526.05078,"price_low":27407.81055,"price_close":27492.56055,"volume":237910000,"price_adjusted":27492.56055,"ret_adjusted_prices":-2.5575e-06,"ret_closing_prices":-2.5575e-06,"cumret_adjusted_prices":2.42065}
{"ticker":"^DJI","ref_date":"2019-11-07","price_open":27590.16016,"price_high":27774.66992,"price_low":27590.16016,"price_close":27674.80078,"volume":259020000,"price_adjusted":27674.80078,"ret_adjusted_prices":0.00663,"ret_closing_prices":0.00663,"cumret_adjusted_prices":2.4367}
{"ticker":"^DJI","ref_date":"2019-11-08","price_open":27686.19922,"price_high":27694.94922,"price_low":27578.9707,"price_close":27681.24023,"volume":221440000,"price_adjusted":27681.24023,"ret_adjusted_prices":0.00023,"ret_closing_prices":0.00023,"cumret_adjusted_prices":2.43726}
{"ticker":"^DJI","ref_date":"2019-11-11","price_open":27580.66016,"price_high":27714.39062,"price_low":27517.66992,"price_close":27691.49023,"volume":202350000,"price_adjusted":27691.49023,"ret_adjusted_prices":0.00037,"ret_closing_prices":0.00037,"cumret_adjusted_prices":2.43817}
{"ticker":"^DJI","ref_date":"2019-11-12","price_open":27701.58984,"price_high":27770.85938,"price_low":27635.32031,"price_close":27691.49023,"volume":213670000,"price_adjusted":27691.49023,"ret_adjusted_prices":0,"ret_closing_prices":0,"cumret_adjusted_prices":2.43817}
{"ticker":"^DJI","ref_date":"2019-11-13","price_open":27622.03906,"price_high":27806.40039,"price_low":27587.19922,"price_close":27783.58984,"volume":278390000,"price_adjusted":27783.58984,"ret_adjusted_prices":0.00333,"ret_closing_prices":0.00333,"cumret_adjusted_prices":2.44627}
{"ticker":"^DJI","ref_date":"2019-11-14","price_open":27757.19922,"price_high":27800.71094,"price_low":27676.9707,"price_close":27781.96094,"volume":303970000,"price_adjusted":27781.96094,"ret_adjusted_prices":-0.00006,"ret_closing_prices":-0.00006,"cumret_adjusted_prices":2.44613}
{"ticker":"^DJI","ref_date":"2019-11-15","price_open":27843.53906,"price_high":28004.89062,"price_low":27843.53906,"price_close":28004.89062,"volume":283720000,"price_adjusted":28004.89062,"ret_adjusted_prices":0.00802,"ret_closing_prices":0.00802,"cumret_adjusted_prices":2.46576}
{"ticker":"^DJI","ref_date":"2019-11-18","price_open":27993.2207,"price_high":28040.9707,"price_low":27969.24023,"price_close":28036.2207,"volume":252320000,"price_adjusted":28036.2207,"ret_adjusted_prices":0.00112,"ret_closing_prices":0.00112,"cumret_adjusted_prices":2.46852}
{"ticker":"^DJI","ref_date":"2019-11-19","price_open":28079.75977,"price_high":28090.21094,"price_low":27894.51953,"price_close":27934.01953,"volume":245890000,"price_adjusted":27934.01953,"ret_adjusted_prices":-0.00365,"ret_closing_prices":-0.00365,"cumret_adjusted_prices":2.45952}
{"ticker":"^DJI","ref_date":"2019-11-20","price_open":27879.55078,"price_high":27897.2793,"price_low":27675.2793,"price_close":27821.08984,"volume":258140000,"price_adjusted":27821.08984,"ret_adjusted_prices":-0.00404,"ret_closing_prices":-0.00404,"cumret_adjusted_prices":2.44958}
{"ticker":"^DJI","ref_date":"2019-11-21","price_open":27820.2793,"price_high":27828.33008,"price_low":27708.33984,"price_close":27766.28906,"volume":232020000,"price_adjusted":27766.28906,"ret_adjusted_prices":-0.00197,"ret_closing_prices":-0.00197,"cumret_adjusted_prices":2.44475}
{"ticker":"^DJI","ref_date":"2019-11-22","price_open":27831.23047,"price_high":27898.46094,"price_low":27773.98047,"price_close":27875.61914,"volume":214780000,"price_adjusted":27875.61914,"ret_adjusted_prices":0.00394,"ret_closing_prices":0.00394,"cumret_adjusted_prices":2.45438}
{"ticker":"^DJI","ref_date":"2019-11-25","price_open":27917.76953,"price_high":28068.68945,"price_low":27917.76953,"price_close":28066.4707,"volume":248420000,"price_adjusted":28066.4707,"ret_adjusted_prices":0.00685,"ret_closing_prices":0.00685,"cumret_adjusted_prices":2.47118}
{"ticker":"^DJI","ref_date":"2019-11-26","price_open":28080.75,"price_high":28146.01953,"price_low":28042.21094,"price_close":28121.67969,"volume":324050000,"price_adjusted":28121.67969,"ret_adjusted_prices":0.00197,"ret_closing_prices":0.00197,"cumret_adjusted_prices":2.47604}
{"ticker":"^DJI","ref_date":"2019-11-27","price_open":28156.4707,"price_high":28174.9707,"price_low":28075.23047,"price_close":28164,"volume":198210000,"price_adjusted":28164,"ret_adjusted_prices":0.0015,"ret_closing_prices":0.0015,"cumret_adjusted_prices":2.47977}
{"ticker":"^DJI","ref_date":"2019-11-29","price_open":28103.16016,"price_high":28119.50977,"price_low":28042.5293,"price_close":28051.41016,"volume":120630000,"price_adjusted":28051.41016,"ret_adjusted_prices":-0.004,"ret_closing_prices":-0.004,"cumret_adjusted_prices":2.46986}
{"ticker":"^DJI","ref_date":"2019-12-02","price_open":28109.74023,"price_high":28109.83984,"price_low":27782.34961,"price_close":27783.03906,"volume":236610000,"price_adjusted":27783.03906,"ret_adjusted_prices":-0.00957,"ret_closing_prices":-0.00957,"cumret_adjusted_prices":2.44623}
{"ticker":"^DJI","ref_date":"2019-12-03","price_open":27501.98047,"price_high":27524.74023,"price_low":27325.13086,"price_close":27502.81055,"volume":275350000,"price_adjusted":27502.81055,"ret_adjusted_prices":-0.01009,"ret_closing_prices":-0.01009,"cumret_adjusted_prices":2.42155}
{"ticker":"^DJI","ref_date":"2019-12-04","price_open":27634.63086,"price_high":27727.44922,"price_low":27612.08008,"price_close":27649.7793,"volume":218200000,"price_adjusted":27649.7793,"ret_adjusted_prices":0.00534,"ret_closing_prices":0.00534,"cumret_adjusted_prices":2.43449}
{"ticker":"^DJI","ref_date":"2019-12-05","price_open":27736.05078,"price_high":27745.19922,"price_low":27562.80078,"price_close":27677.78906,"volume":208600000,"price_adjusted":27677.78906,"ret_adjusted_prices":0.00101,"ret_closing_prices":0.00101,"cumret_adjusted_prices":2.43696}
{"ticker":"^DJI","ref_date":"2019-12-06","price_open":27839.67969,"price_high":28035.84961,"price_low":27839.67969,"price_close":28015.06055,"volume":223310000,"price_adjusted":28015.06055,"ret_adjusted_prices":0.01219,"ret_closing_prices":0.01219,"cumret_adjusted_prices":2.46666}
{"ticker":"^DJI","ref_date":"2019-12-09","price_open":27987.05078,"price_high":28010.41992,"price_low":27906.14062,"price_close":27909.59961,"volume":217000000,"price_adjusted":27909.59961,"ret_adjusted_prices":-0.00376,"ret_closing_prices":-0.00376,"cumret_adjusted_prices":2.45737}
{"ticker":"^DJI","ref_date":"2019-12-10","price_open":27900.65039,"price_high":27949.01953,"price_low":27804,"price_close":27881.7207,"volume":213250000,"price_adjusted":27881.7207,"ret_adjusted_prices":-0.001,"ret_closing_prices":-0.001,"cumret_adjusted_prices":2.45491}
{"ticker":"^DJI","ref_date":"2019-12-11","price_open":27867.31055,"price_high":27925.5,"price_low":27801.80078,"price_close":27911.30078,"volume":213510000,"price_adjusted":27911.30078,"ret_adjusted_prices":0.00106,"ret_closing_prices":0.00106,"cumret_adjusted_prices":2.45752}
{"ticker":"^DJI","ref_date":"2019-12-12","price_open":27898.33984,"price_high":28224.94922,"price_low":27859.86914,"price_close":28132.05078,"volume":277740000,"price_adjusted":28132.05078,"ret_adjusted_prices":0.00791,"ret_closing_prices":0.00791,"cumret_adjusted_prices":2.47696}
{"ticker":"^DJI","ref_date":"2019-12-13","price_open":28123.64062,"price_high":28290.73047,"price_low":28028.32031,"price_close":28135.38086,"volume":250660000,"price_adjusted":28135.38086,"ret_adjusted_prices":0.00012,"ret_closing_prices":0.00012,"cumret_adjusted_prices":2.47725}
{"ticker":"^DJI","ref_date":"2019-12-16","price_open":28191.66992,"price_high":28337.49023,"price_low":28191.66992,"price_close":28235.89062,"volume":286770000,"price_adjusted":28235.89062,"ret_adjusted_prices":0.00357,"ret_closing_prices":0.00357,"cumret_adjusted_prices":2.4861}
{"ticker":"^DJI","ref_date":"2019-12-17","price_open":28221.75,"price_high":28328.63086,"price_low":28220.56055,"price_close":28267.16016,"volume":286770000,"price_adjusted":28267.16016,"ret_adjusted_prices":0.00111,"ret_closing_prices":0.00111,"cumret_adjusted_prices":2.48885}
{"ticker":"^DJI","ref_date":"2019-12-18","price_open":28291.43945,"price_high":28323.25,"price_low":28239.2793,"price_close":28239.2793,"volume":289890000,"price_adjusted":28239.2793,"ret_adjusted_prices":-0.00099,"ret_closing_prices":-0.00099,"cumret_adjusted_prices":2.4864}
{"ticker":"^DJI","ref_date":"2019-12-19","price_open":28278.31055,"price_high":28381.48047,"price_low":28278.24023,"price_close":28376.96094,"volume":262570000,"price_adjusted":28376.96094,"ret_adjusted_prices":0.00488,"ret_closing_prices":0.00488,"cumret_adjusted_prices":2.49852}
{"ticker":"^DJI","ref_date":"2019-12-20","price_open":28608.64062,"price_high":28608.64062,"price_low":28445.59961,"price_close":28455.08984,"volume":603780000,"price_adjusted":28455.08984,"ret_adjusted_prices":0.00275,"ret_closing_prices":0.00275,"cumret_adjusted_prices":2.5054}
{"ticker":"^DJI","ref_date":"2019-12-23","price_open":28491.7793,"price_high":28582.49023,"price_low":28491.7793,"price_close":28551.5293,"volume":223530000,"price_adjusted":28551.5293,"ret_adjusted_prices":0.00339,"ret_closing_prices":0.00339,"cumret_adjusted_prices":2.51389}
{"ticker":"^DJI","ref_date":"2019-12-24","price_open":28572.57031,"price_high":28576.80078,"price_low":28503.21094,"price_close":28515.44922,"volume":86150000,"price_adjusted":28515.44922,"ret_adjusted_prices":-0.00126,"ret_closing_prices":-0.00126,"cumret_adjusted_prices":2.51071}
{"ticker":"^DJI","ref_date":"2019-12-26","price_open":28539.46094,"price_high":28624.09961,"price_low":28535.15039,"price_close":28621.39062,"volume":155970000,"price_adjusted":28621.39062,"ret_adjusted_prices":0.00372,"ret_closing_prices":0.00372,"cumret_adjusted_prices":2.52004}
{"ticker":"^DJI","ref_date":"2019-12-27","price_open":28675.33984,"price_high":28701.66016,"price_low":28608.98047,"price_close":28645.25977,"volume":182280000,"price_adjusted":28645.25977,"ret_adjusted_prices":0.00083,"ret_closing_prices":0.00083,"cumret_adjusted_prices":2.52214}
{"ticker":"^DJI","ref_date":"2019-12-30","price_open":28654.75977,"price_high":28664.68945,"price_low":28428.98047,"price_close":28462.14062,"volume":181600000,"price_adjusted":28462.14062,"ret_adjusted_prices":-0.00639,"ret_closing_prices":-0.00639,"cumret_adjusted_prices":2.50602}
{"ticker":"^DJI","ref_date":"2019-12-31","price_open":28414.64062,"price_high":28547.34961,"price_low":28376.49023,"price_close":28538.43945,"volume":193340000,"price_adjusted":28538.43945,"ret_adjusted_prices":0.00268,"ret_closing_prices":0.00268,"cumret_adjusted_prices":2.51274}
{"ticker":"^DJI","ref_date":"2020-01-02","price_open":28638.9707,"price_high":28872.80078,"price_low":28627.76953,"price_close":28868.80078,"volume":251820000,"price_adjusted":28868.80078,"ret_adjusted_prices":0.01158,"ret_closing_prices":0.01158,"cumret_adjusted_prices":2.54182}
{"ticker":"^DJI","ref_date":"2020-01-03","price_open":28553.33008,"price_high":28716.31055,"price_low":28500.35938,"price_close":28634.88086,"volume":239590000,"price_adjusted":28634.88086,"ret_adjusted_prices":-0.0081,"ret_closing_prices":-0.0081,"cumret_adjusted_prices":2.52123}
{"ticker":"^DJI","ref_date":"2020-01-06","price_open":28465.5,"price_high":28708.01953,"price_low":28418.63086,"price_close":28703.38086,"volume":252760000,"price_adjusted":28703.38086,"ret_adjusted_prices":0.00239,"ret_closing_prices":0.00239,"cumret_adjusted_prices":2.52726}
{"ticker":"^DJI","ref_date":"2020-01-07","price_open":28639.17969,"price_high":28685.5,"price_low":28565.2793,"price_close":28583.67969,"volume":258900000,"price_adjusted":28583.67969,"ret_adjusted_prices":-0.00417,"ret_closing_prices":-0.00417,"cumret_adjusted_prices":2.51672}
{"ticker":"^DJI","ref_date":"2020-01-08","price_open":28556.14062,"price_high":28866.17969,"price_low":28522.50977,"price_close":28745.08984,"volume":291750000,"price_adjusted":28745.08984,"ret_adjusted_prices":0.00565,"ret_closing_prices":0.00565,"cumret_adjusted_prices":2.53093}
{"ticker":"^DJI","ref_date":"2020-01-09","price_open":28851.9707,"price_high":28988.00977,"price_low":28844.31055,"price_close":28956.90039,"volume":275060000,"price_adjusted":28956.90039,"ret_adjusted_prices":0.00737,"ret_closing_prices":0.00737,"cumret_adjusted_prices":2.54958}
{"ticker":"^DJI","ref_date":"2020-01-10","price_open":28977.51953,"price_high":29009.07031,"price_low":28789.09961,"price_close":28823.76953,"volume":237830000,"price_adjusted":28823.76953,"ret_adjusted_prices":-0.0046,"ret_closing_prices":-0.0046,"cumret_adjusted_prices":2.53786}
{"ticker":"^DJI","ref_date":"2020-01-13","price_open":28869.00977,"price_high":28909.91016,"price_low":28819.42969,"price_close":28907.05078,"volume":249830000,"price_adjusted":28907.05078,"ret_adjusted_prices":0.00289,"ret_closing_prices":0.00289,"cumret_adjusted_prices":2.54519}
{"ticker":"^DJI","ref_date":"2020-01-14","price_open":28895.5,"price_high":29054.16016,"price_low":28872.26953,"price_close":28939.66992,"volume":287440000,"price_adjusted":28939.66992,"ret_adjusted_prices":0.00113,"ret_closing_prices":0.00113,"cumret_adjusted_prices":2.54806}
{"ticker":"^DJI","ref_date":"2020-01-15","price_open":28901.80078,"price_high":29127.58984,"price_low":28897.34961,"price_close":29030.2207,"volume":260270000,"price_adjusted":29030.2207,"ret_adjusted_prices":0.00313,"ret_closing_prices":0.00313,"cumret_adjusted_prices":2.55604}
{"ticker":"^DJI","ref_date":"2020-01-16","price_open":29131.94922,"price_high":29300.32031,"price_low":29131.94922,"price_close":29297.64062,"volume":252110000,"price_adjusted":29297.64062,"ret_adjusted_prices":0.00921,"ret_closing_prices":0.00921,"cumret_adjusted_prices":2.57958}
{"ticker":"^DJI","ref_date":"2020-01-17","price_open":29313.31055,"price_high":29373.61914,"price_low":29289.91016,"price_close":29348.09961,"volume":321820000,"price_adjusted":29348.09961,"ret_adjusted_prices":0.00172,"ret_closing_prices":0.00172,"cumret_adjusted_prices":2.58403}
{"ticker":"^DJI","ref_date":"2020-01-21","price_open":29269.05078,"price_high":29341.21094,"price_low":29146.4707,"price_close":29196.03906,"volume":320640000,"price_adjusted":29196.03906,"ret_adjusted_prices":-0.00518,"ret_closing_prices":-0.00518,"cumret_adjusted_prices":2.57064}
{"ticker":"^DJI","ref_date":"2020-01-22","price_open":29263.63086,"price_high":29320.19922,"price_low":29172.25977,"price_close":29186.26953,"volume":283440000,"price_adjusted":29186.26953,"ret_adjusted_prices":-0.00033,"ret_closing_prices":-0.00033,"cumret_adjusted_prices":2.56978}
{"ticker":"^DJI","ref_date":"2020-01-23","price_open":29111.01953,"price_high":29190.4707,"price_low":28966.98047,"price_close":29160.08984,"volume":307060000,"price_adjusted":29160.08984,"ret_adjusted_prices":-0.0009,"ret_closing_prices":-0.0009,"cumret_adjusted_prices":2.56747}
{"ticker":"^DJI","ref_date":"2020-01-24","price_open":29230.39062,"price_high":29288.78906,"price_low":28843.31055,"price_close":28989.73047,"volume":380010000,"price_adjusted":28989.73047,"ret_adjusted_prices":-0.00584,"ret_closing_prices":-0.00584,"cumret_adjusted_prices":2.55247}
{"ticker":"^DJI","ref_date":"2020-01-27","price_open":28542.49023,"price_high":28671.78906,"price_low":28440.4707,"price_close":28535.80078,"volume":337270000,"price_adjusted":28535.80078,"ret_adjusted_prices":-0.01566,"ret_closing_prices":-0.01566,"cumret_adjusted_prices":2.51251}
{"ticker":"^DJI","ref_date":"2020-01-28","price_open":28594.2793,"price_high":28823.23047,"price_low":28575.75,"price_close":28722.84961,"volume":330140000,"price_adjusted":28722.84961,"ret_adjusted_prices":0.00655,"ret_closing_prices":0.00655,"cumret_adjusted_prices":2.52897}
{"ticker":"^DJI","ref_date":"2020-01-29","price_open":28820.5293,"price_high":28944.24023,"price_low":28728.18945,"price_close":28734.44922,"volume":302290000,"price_adjusted":28734.44922,"ret_adjusted_prices":0.0004,"ret_closing_prices":0.0004,"cumret_adjusted_prices":2.53}
{"ticker":"^DJI","ref_date":"2020-01-30","price_open":28640.16016,"price_high":28879.71094,"price_low":28489.75977,"price_close":28859.43945,"volume":326850000,"price_adjusted":28859.43945,"ret_adjusted_prices":0.00435,"ret_closing_prices":0.00435,"cumret_adjusted_prices":2.541}
{"ticker":"^DJI","ref_date":"2020-01-31","price_open":28813.03906,"price_high":28813.03906,"price_low":28169.5293,"price_close":28256.0293,"volume":403890000,"price_adjusted":28256.0293,"ret_adjusted_prices":-0.02091,"ret_closing_prices":-0.02091,"cumret_adjusted_prices":2.48787}
{"ticker":"^DJI","ref_date":"2020-02-03","price_open":28319.65039,"price_high":28630.39062,"price_low":28319.65039,"price_close":28399.81055,"volume":307910000,"price_adjusted":28399.81055,"ret_adjusted_prices":0.00509,"ret_closing_prices":0.00509,"cumret_adjusted_prices":2.50053}
{"ticker":"^DJI","ref_date":"2020-02-04","price_open":28696.74023,"price_high":28904.88086,"price_low":28696.74023,"price_close":28807.63086,"volume":332750000,"price_adjusted":28807.63086,"ret_adjusted_prices":0.01436,"ret_closing_prices":0.01436,"cumret_adjusted_prices":2.53644}
{"ticker":"^DJI","ref_date":"2020-02-05","price_open":29048.73047,"price_high":29308.89062,"price_low":29000.84961,"price_close":29290.84961,"volume":357540000,"price_adjusted":29290.84961,"ret_adjusted_prices":0.01677,"ret_closing_prices":0.01677,"cumret_adjusted_prices":2.57899}
{"ticker":"^DJI","ref_date":"2020-02-06","price_open":29388.58008,"price_high":29408.05078,"price_low":29246.92969,"price_close":29379.76953,"volume":263700000,"price_adjusted":29379.76953,"ret_adjusted_prices":0.00304,"ret_closing_prices":0.00304,"cumret_adjusted_prices":2.58681}
{"ticker":"^DJI","ref_date":"2020-02-07","price_open":29286.91992,"price_high":29286.91992,"price_low":29056.98047,"price_close":29102.50977,"volume":252860000,"price_adjusted":29102.50977,"ret_adjusted_prices":-0.00944,"ret_closing_prices":-0.00944,"cumret_adjusted_prices":2.5624}
{"ticker":"^DJI","ref_date":"2020-02-10","price_open":28995.66016,"price_high":29278.07031,"price_low":28995.66016,"price_close":29276.82031,"volume":250510000,"price_adjusted":29276.82031,"ret_adjusted_prices":0.00599,"ret_closing_prices":0.00599,"cumret_adjusted_prices":2.57775}
{"ticker":"^DJI","ref_date":"2020-02-11","price_open":29390.71094,"price_high":29415.39062,"price_low":29210.4707,"price_close":29276.33984,"volume":279540000,"price_adjusted":29276.33984,"ret_adjusted_prices":-0.00002,"ret_closing_prices":-0.00002,"cumret_adjusted_prices":2.57771}
{"ticker":"^DJI","ref_date":"2020-02-12","price_open":29406.75,"price_high":29568.57031,"price_low":29406.75,"price_close":29551.41992,"volume":309530000,"price_adjusted":29551.41992,"ret_adjusted_prices":0.0094,"ret_closing_prices":0.0094,"cumret_adjusted_prices":2.60193}
{"ticker":"^DJI","ref_date":"2020-02-13","price_open":29436.0293,"price_high":29535.40039,"price_low":29345.92969,"price_close":29423.31055,"volume":291150000,"price_adjusted":29423.31055,"ret_adjusted_prices":-0.00434,"ret_closing_prices":-0.00434,"cumret_adjusted_prices":2.59065}
{"ticker":"^DJI","ref_date":"2020-02-14","price_open":29440.4707,"price_high":29463.03906,"price_low":29283.17969,"price_close":29398.08008,"volume":231000000,"price_adjusted":29398.08008,"ret_adjusted_prices":-0.00086,"ret_closing_prices":-0.00086,"cumret_adjusted_prices":2.58843}
{"ticker":"^DJI","ref_date":"2020-02-18","price_open":29282.7793,"price_high":29330.16016,"price_low":29116.81055,"price_close":29232.18945,"volume":256600000,"price_adjusted":29232.18945,"ret_adjusted_prices":-0.00564,"ret_closing_prices":-0.00564,"cumret_adjusted_prices":2.57382}
{"ticker":"^DJI","ref_date":"2020-02-19","price_open":29312.69922,"price_high":29409.08984,"price_low":29274.38086,"price_close":29348.0293,"volume":240640000,"price_adjusted":29348.0293,"ret_adjusted_prices":0.00396,"ret_closing_prices":0.00396,"cumret_adjusted_prices":2.58402}
{"ticker":"^DJI","ref_date":"2020-02-20","price_open":29296.25,"price_high":29368.44922,"price_low":28959.65039,"price_close":29219.98047,"volume":287780000,"price_adjusted":29219.98047,"ret_adjusted_prices":-0.00436,"ret_closing_prices":-0.00436,"cumret_adjusted_prices":2.57275}
{"ticker":"^DJI","ref_date":"2020-02-21","price_open":29146.5293,"price_high":29146.5293,"price_low":28892.69922,"price_close":28992.41016,"volume":311210000,"price_adjusted":28992.41016,"ret_adjusted_prices":-0.00779,"ret_closing_prices":-0.00779,"cumret_adjusted_prices":2.55271}
{"ticker":"^DJI","ref_date":"2020-02-24","price_open":28402.92969,"price_high":28402.92969,"price_low":27912.43945,"price_close":27960.80078,"volume":452580000,"price_adjusted":27960.80078,"ret_adjusted_prices":-0.03558,"ret_closing_prices":-0.03558,"cumret_adjusted_prices":2.46188}
{"ticker":"^DJI","ref_date":"2020-02-25","price_open":28037.65039,"price_high":28149.19922,"price_low":26997.61914,"price_close":27081.35938,"volume":513270000,"price_adjusted":27081.35938,"ret_adjusted_prices":-0.03145,"ret_closing_prices":-0.03145,"cumret_adjusted_prices":2.38445}
{"ticker":"^DJI","ref_date":"2020-02-26","price_open":27159.46094,"price_high":27542.7793,"price_low":26890.9707,"price_close":26957.58984,"volume":472450000,"price_adjusted":26957.58984,"ret_adjusted_prices":-0.00457,"ret_closing_prices":-0.00457,"cumret_adjusted_prices":2.37355}
{"ticker":"^DJI","ref_date":"2020-02-27","price_open":26526,"price_high":26775.31055,"price_low":25752.82031,"price_close":25766.64062,"volume":664980000,"price_adjusted":25766.64062,"ret_adjusted_prices":-0.04418,"ret_closing_prices":-0.04418,"cumret_adjusted_prices":2.26869}
{"ticker":"^DJI","ref_date":"2020-02-28","price_open":25270.83008,"price_high":25494.24023,"price_low":24681.00977,"price_close":25409.35938,"volume":915990000,"price_adjusted":25409.35938,"ret_adjusted_prices":-0.01387,"ret_closing_prices":-0.01387,"cumret_adjusted_prices":2.23723}
{"ticker":"^DJI","ref_date":"2020-03-02","price_open":25590.50977,"price_high":26706.16992,"price_low":25391.96094,"price_close":26703.32031,"volume":637200000,"price_adjusted":26703.32031,"ret_adjusted_prices":0.05092,"ret_closing_prices":0.05092,"cumret_adjusted_prices":2.35116}
{"ticker":"^DJI","ref_date":"2020-03-03","price_open":26762.4707,"price_high":27084.58984,"price_low":25706.2793,"price_close":25917.41016,"volume":647080000,"price_adjusted":25917.41016,"ret_adjusted_prices":-0.02943,"ret_closing_prices":-0.02943,"cumret_adjusted_prices":2.28196}
{"ticker":"^DJI","ref_date":"2020-03-04","price_open":26383.67969,"price_high":27102.33984,"price_low":26286.31055,"price_close":27090.85938,"volume":457590000,"price_adjusted":27090.85938,"ret_adjusted_prices":0.04528,"ret_closing_prices":0.04528,"cumret_adjusted_prices":2.38528}
{"ticker":"^DJI","ref_date":"2020-03-05","price_open":26671.91992,"price_high":26671.91992,"price_low":25943.33008,"price_close":26121.2793,"volume":477370000,"price_adjusted":26121.2793,"ret_adjusted_prices":-0.03579,"ret_closing_prices":-0.03579,"cumret_adjusted_prices":2.29991}
{"ticker":"^DJI","ref_date":"2020-03-06","price_open":25457.21094,"price_high":25994.38086,"price_low":25226.61914,"price_close":25864.7793,"volume":599780000,"price_adjusted":25864.7793,"ret_adjusted_prices":-0.00982,"ret_closing_prices":-0.00982,"cumret_adjusted_prices":2.27733}
{"ticker":"^DJI","ref_date":"2020-03-09","price_open":24992.35938,"price_high":24992.35938,"price_low":23706.07031,"price_close":23851.01953,"volume":750430000,"price_adjusted":23851.01953,"ret_adjusted_prices":-0.07786,"ret_closing_prices":-0.07786,"cumret_adjusted_prices":2.10002}
{"ticker":"^DJI","ref_date":"2020-03-10","price_open":24453,"price_high":25020.99023,"price_low":23690.33984,"price_close":25018.16016,"volume":654860000,"price_adjusted":25018.16016,"ret_adjusted_prices":0.04893,"ret_closing_prices":0.04893,"cumret_adjusted_prices":2.20279}
{"ticker":"^DJI","ref_date":"2020-03-11","price_open":24604.63086,"price_high":24604.63086,"price_low":23328.32031,"price_close":23553.2207,"volume":663960000,"price_adjusted":23553.2207,"ret_adjusted_prices":-0.05856,"ret_closing_prices":-0.05856,"cumret_adjusted_prices":2.0738}
{"ticker":"^DJI","ref_date":"2020-03-12","price_open":22184.71094,"price_high":22837.94922,"price_low":21154.46094,"price_close":21200.61914,"volume":908260000,"price_adjusted":21200.61914,"ret_adjusted_prices":-0.09988,"ret_closing_prices":-0.09988,"cumret_adjusted_prices":1.86666}
{"ticker":"^DJI","ref_date":"2020-03-13","price_open":21973.82031,"price_high":23189.75977,"price_low":21285.36914,"price_close":23185.61914,"volume":843080000,"price_adjusted":23185.61914,"ret_adjusted_prices":0.09363,"ret_closing_prices":0.09363,"cumret_adjusted_prices":2.04144}
{"ticker":"^DJI","ref_date":"2020-03-16","price_open":20917.5293,"price_high":21768.2793,"price_low":20116.46094,"price_close":20188.51953,"volume":770130000,"price_adjusted":20188.51953,"ret_adjusted_prices":-0.12927,"ret_closing_prices":-0.12927,"cumret_adjusted_prices":1.77755}
{"ticker":"^DJI","ref_date":"2020-03-17","price_open":20487.05078,"price_high":21379.34961,"price_low":19882.25977,"price_close":21237.38086,"volume":793060000,"price_adjusted":21237.38086,"ret_adjusted_prices":0.05195,"ret_closing_prices":0.05195,"cumret_adjusted_prices":1.8699}
{"ticker":"^DJI","ref_date":"2020-03-18","price_open":20188.68945,"price_high":20489.33008,"price_low":18917.46094,"price_close":19898.91992,"volume":871360000,"price_adjusted":19898.91992,"ret_adjusted_prices":-0.06302,"ret_closing_prices":-0.06302,"cumret_adjusted_prices":1.75205}
{"ticker":"^DJI","ref_date":"2020-03-19","price_open":19830.00977,"price_high":20442.63086,"price_low":19177.13086,"price_close":20087.18945,"volume":780300000,"price_adjusted":20087.18945,"ret_adjusted_prices":0.00946,"ret_closing_prices":0.00946,"cumret_adjusted_prices":1.76863}
{"ticker":"^DJI","ref_date":"2020-03-20","price_open":20253.15039,"price_high":20531.25977,"price_low":19094.26953,"price_close":19173.98047,"volume":872290000,"price_adjusted":19173.98047,"ret_adjusted_prices":-0.04546,"ret_closing_prices":-0.04546,"cumret_adjusted_prices":1.68822}
{"ticker":"^DJI","ref_date":"2020-03-23","price_open":19028.35938,"price_high":19121.00977,"price_low":18213.65039,"price_close":18591.92969,"volume":787970000,"price_adjusted":18591.92969,"ret_adjusted_prices":-0.03036,"ret_closing_prices":-0.03036,"cumret_adjusted_prices":1.63697}
{"ticker":"^DJI","ref_date":"2020-03-24","price_open":19722.18945,"price_high":20737.69922,"price_low":19649.25,"price_close":20704.91016,"volume":799340000,"price_adjusted":20704.91016,"ret_adjusted_prices":0.11365,"ret_closing_prices":0.11365,"cumret_adjusted_prices":1.82301}
{"ticker":"^DJI","ref_date":"2020-03-25","price_open":21050.33984,"price_high":22019.92969,"price_low":20538.33984,"price_close":21200.55078,"volume":796320000,"price_adjusted":21200.55078,"ret_adjusted_prices":0.02394,"ret_closing_prices":0.02394,"cumret_adjusted_prices":1.86665}
{"ticker":"^DJI","ref_date":"2020-03-26","price_open":21468.38086,"price_high":22595.06055,"price_low":21427.09961,"price_close":22552.16992,"volume":705180000,"price_adjusted":22552.16992,"ret_adjusted_prices":0.06375,"ret_closing_prices":0.06375,"cumret_adjusted_prices":1.98566}
{"ticker":"^DJI","ref_date":"2020-03-27","price_open":21898.4707,"price_high":22327.57031,"price_low":21469.26953,"price_close":21636.7793,"volume":588830000,"price_adjusted":21636.7793,"ret_adjusted_prices":-0.04059,"ret_closing_prices":-0.04059,"cumret_adjusted_prices":1.90506}
{"ticker":"^DJI","ref_date":"2020-03-30","price_open":21678.2207,"price_high":22378.08984,"price_low":21522.08008,"price_close":22327.48047,"volume":545540000,"price_adjusted":22327.48047,"ret_adjusted_prices":0.03192,"ret_closing_prices":0.03192,"cumret_adjusted_prices":1.96588}
{"ticker":"^DJI","ref_date":"2020-03-31","price_open":22208.41992,"price_high":22480.36914,"price_low":21852.08008,"price_close":21917.16016,"volume":571210000,"price_adjusted":21917.16016,"ret_adjusted_prices":-0.01838,"ret_closing_prices":-0.01838,"cumret_adjusted_prices":1.92975}
{"ticker":"^DJI","ref_date":"2020-04-01","price_open":21227.38086,"price_high":21487.24023,"price_low":20784.42969,"price_close":20943.50977,"volume":506680000,"price_adjusted":20943.50977,"ret_adjusted_prices":-0.04442,"ret_closing_prices":-0.04442,"cumret_adjusted_prices":1.84402}
{"ticker":"^DJI","ref_date":"2020-04-02","price_open":20819.46094,"price_high":21477.76953,"price_low":20735.01953,"price_close":21413.43945,"volume":529540000,"price_adjusted":21413.43945,"ret_adjusted_prices":0.02244,"ret_closing_prices":0.02244,"cumret_adjusted_prices":1.8854}
{"ticker":"^DJI","ref_date":"2020-04-03","price_open":21285.92969,"price_high":21447.81055,"price_low":20863.08984,"price_close":21052.5293,"volume":450010000,"price_adjusted":21052.5293,"ret_adjusted_prices":-0.01685,"ret_closing_prices":-0.01685,"cumret_adjusted_prices":1.85362}
{"ticker":"^DJI","ref_date":"2020-04-06","price_open":21693.63086,"price_high":22783.44922,"price_low":21693.63086,"price_close":22679.99023,"volume":610760000,"price_adjusted":22679.99023,"ret_adjusted_prices":0.0773,"ret_closing_prices":0.0773,"cumret_adjusted_prices":1.99692}
{"ticker":"^DJI","ref_date":"2020-04-07","price_open":23537.43945,"price_high":23617.24023,"price_low":22634.44922,"price_close":22653.85938,"volume":594660000,"price_adjusted":22653.85938,"ret_adjusted_prices":-0.00115,"ret_closing_prices":-0.00115,"cumret_adjusted_prices":1.99462}
{"ticker":"^DJI","ref_date":"2020-04-08","price_open":22893.4707,"price_high":23513.40039,"price_low":22682.99023,"price_close":23433.57031,"volume":472740000,"price_adjusted":23433.57031,"ret_adjusted_prices":0.03442,"ret_closing_prices":0.03442,"cumret_adjusted_prices":2.06327}
{"ticker":"^DJI","ref_date":"2020-04-09","price_open":23690.66016,"price_high":24008.99023,"price_low":23504.08984,"price_close":23719.36914,"volume":566400000,"price_adjusted":23719.36914,"ret_adjusted_prices":0.0122,"ret_closing_prices":0.0122,"cumret_adjusted_prices":2.08843}
{"ticker":"^DJI","ref_date":"2020-04-13","price_open":23698.92969,"price_high":23698.92969,"price_low":23095.34961,"price_close":23390.76953,"volume":394320000,"price_adjusted":23390.76953,"ret_adjusted_prices":-0.01385,"ret_closing_prices":-0.01385,"cumret_adjusted_prices":2.0595}
{"ticker":"^DJI","ref_date":"2020-04-14","price_open":23690.57031,"price_high":24040.58008,"price_low":23683.43945,"price_close":23949.75977,"volume":485910000,"price_adjusted":23949.75977,"ret_adjusted_prices":0.0239,"ret_closing_prices":0.0239,"cumret_adjusted_prices":2.10872}
{"ticker":"^DJI","ref_date":"2020-04-15","price_open":23600.7207,"price_high":23649.7207,"price_low":23233.32031,"price_close":23504.34961,"volume":437630000,"price_adjusted":23504.34961,"ret_adjusted_prices":-0.0186,"ret_closing_prices":-0.0186,"cumret_adjusted_prices":2.0695}
{"ticker":"^DJI","ref_date":"2020-04-16","price_open":23543.66016,"price_high":23598.08008,"price_low":23211.38086,"price_close":23537.67969,"volume":471050000,"price_adjusted":23537.67969,"ret_adjusted_prices":0.00142,"ret_closing_prices":0.00142,"cumret_adjusted_prices":2.07243}
{"ticker":"^DJI","ref_date":"2020-04-17","price_open":23817.15039,"price_high":24264.21094,"price_low":23817.15039,"price_close":24242.49023,"volume":525950000,"price_adjusted":24242.49023,"ret_adjusted_prices":0.02994,"ret_closing_prices":0.02994,"cumret_adjusted_prices":2.13449}
{"ticker":"^DJI","ref_date":"2020-04-20","price_open":24095.09961,"price_high":24108.68945,"price_low":23627.18945,"price_close":23650.43945,"volume":423410000,"price_adjusted":23650.43945,"ret_adjusted_prices":-0.02442,"ret_closing_prices":-0.02442,"cumret_adjusted_prices":2.08236}
{"ticker":"^DJI","ref_date":"2020-04-21","price_open":23365.25,"price_high":23365.25,"price_low":22941.88086,"price_close":23018.88086,"volume":485140000,"price_adjusted":23018.88086,"ret_adjusted_prices":-0.0267,"ret_closing_prices":-0.0267,"cumret_adjusted_prices":2.02675}
{"ticker":"^DJI","ref_date":"2020-04-22","price_open":23437.33984,"price_high":23613.09961,"price_low":23339.59961,"price_close":23475.82031,"volume":352880000,"price_adjusted":23475.82031,"ret_adjusted_prices":0.01985,"ret_closing_prices":0.01985,"cumret_adjusted_prices":2.06699}
{"ticker":"^DJI","ref_date":"2020-04-23","price_open":23543.08984,"price_high":23885.35938,"price_low":23483.34961,"price_close":23515.25977,"volume":389290000,"price_adjusted":23515.25977,"ret_adjusted_prices":0.00168,"ret_closing_prices":0.00168,"cumret_adjusted_prices":2.07046}
{"ticker":"^DJI","ref_date":"2020-04-24","price_open":23628.24023,"price_high":23826,"price_low":23417.67969,"price_close":23775.26953,"volume":376020000,"price_adjusted":23775.26953,"ret_adjusted_prices":0.01106,"ret_closing_prices":0.01106,"cumret_adjusted_prices":2.09335}
{"ticker":"^DJI","ref_date":"2020-04-27","price_open":23866.15039,"price_high":24207.65039,"price_low":23840.60938,"price_close":24133.7793,"volume":389390000,"price_adjusted":24133.7793,"ret_adjusted_prices":0.01508,"ret_closing_prices":0.01508,"cumret_adjusted_prices":2.12492}
{"ticker":"^DJI","ref_date":"2020-04-28","price_open":24357.16992,"price_high":24512.24023,"price_low":24031.19922,"price_close":24101.55078,"volume":400250000,"price_adjusted":24101.55078,"ret_adjusted_prices":-0.00134,"ret_closing_prices":-0.00134,"cumret_adjusted_prices":2.12208}
{"ticker":"^DJI","ref_date":"2020-04-29","price_open":24490.36914,"price_high":24764.76953,"price_low":24453.99023,"price_close":24633.85938,"volume":455290000,"price_adjusted":24633.85938,"ret_adjusted_prices":0.02209,"ret_closing_prices":0.02209,"cumret_adjusted_prices":2.16895}
{"ticker":"^DJI","ref_date":"2020-04-30","price_open":24585.57031,"price_high":24585.57031,"price_low":24186.90039,"price_close":24345.7207,"volume":487840000,"price_adjusted":24345.7207,"ret_adjusted_prices":-0.0117,"ret_closing_prices":-0.0117,"cumret_adjusted_prices":2.14358}
{"ticker":"^DJI","ref_date":"2020-05-01","price_open":24120.7793,"price_high":24120.7793,"price_low":23645.30078,"price_close":23723.68945,"volume":418160000,"price_adjusted":23723.68945,"ret_adjusted_prices":-0.02555,"ret_closing_prices":-0.02555,"cumret_adjusted_prices":2.08881}
{"ticker":"^DJI","ref_date":"2020-05-04","price_open":23581.55078,"price_high":23769.56055,"price_low":23361.16016,"price_close":23749.75977,"volume":355360000,"price_adjusted":23749.75977,"ret_adjusted_prices":0.0011,"ret_closing_prices":0.0011,"cumret_adjusted_prices":2.09111}
{"ticker":"^DJI","ref_date":"2020-05-05","price_open":23958.88086,"price_high":24169.7207,"price_low":23868.91016,"price_close":23883.08984,"volume":369710000,"price_adjusted":23883.08984,"ret_adjusted_prices":0.00561,"ret_closing_prices":0.00561,"cumret_adjusted_prices":2.10285}
{"ticker":"^DJI","ref_date":"2020-05-06","price_open":23978.88086,"price_high":24054.58984,"price_low":23661.14062,"price_close":23664.64062,"volume":377450000,"price_adjusted":23664.64062,"ret_adjusted_prices":-0.00915,"ret_closing_prices":-0.00915,"cumret_adjusted_prices":2.08361}
{"ticker":"^DJI","ref_date":"2020-05-07","price_open":23837.21094,"price_high":24094.61914,"price_low":23834.39062,"price_close":23875.89062,"volume":369890000,"price_adjusted":23875.89062,"ret_adjusted_prices":0.00893,"ret_closing_prices":0.00893,"cumret_adjusted_prices":2.10221}
{"ticker":"^DJI","ref_date":"2020-05-08","price_open":24107.82031,"price_high":24349.90039,"price_low":24107.05078,"price_close":24331.32031,"volume":335760000,"price_adjusted":24331.32031,"ret_adjusted_prices":0.01907,"ret_closing_prices":0.01907,"cumret_adjusted_prices":2.14231}
{"ticker":"^DJI","ref_date":"2020-05-11","price_open":24256.44922,"price_high":24366.21094,"price_low":24070.2207,"price_close":24221.99023,"volume":352400000,"price_adjusted":24221.99023,"ret_adjusted_prices":-0.00449,"ret_closing_prices":-0.00449,"cumret_adjusted_prices":2.13268}
{"ticker":"^DJI","ref_date":"2020-05-12","price_open":24292.83984,"price_high":24382.08984,"price_low":23761.58008,"price_close":23764.7793,"volume":359480000,"price_adjusted":23764.7793,"ret_adjusted_prices":-0.01888,"ret_closing_prices":-0.01888,"cumret_adjusted_prices":2.09243}
{"ticker":"^DJI","ref_date":"2020-05-13","price_open":23702.16016,"price_high":23708.90039,"price_low":23067.64062,"price_close":23247.9707,"volume":469950000,"price_adjusted":23247.9707,"ret_adjusted_prices":-0.02175,"ret_closing_prices":-0.02175,"cumret_adjusted_prices":2.04693}
{"ticker":"^DJI","ref_date":"2020-05-14","price_open":23049.06055,"price_high":23630.85938,"price_low":22789.61914,"price_close":23625.33984,"volume":472700000,"price_adjusted":23625.33984,"ret_adjusted_prices":0.01623,"ret_closing_prices":0.01623,"cumret_adjusted_prices":2.08015}
{"ticker":"^DJI","ref_date":"2020-05-15","price_open":23454.83008,"price_high":23730.08008,"price_low":23354.15039,"price_close":23685.41992,"volume":491510000,"price_adjusted":23685.41992,"ret_adjusted_prices":0.00254,"ret_closing_prices":0.00254,"cumret_adjusted_prices":2.08544}
{"ticker":"^DJI","ref_date":"2020-05-18","price_open":24059.98047,"price_high":24708.53906,"price_low":24059.98047,"price_close":24597.36914,"volume":484190000,"price_adjusted":24597.36914,"ret_adjusted_prices":0.0385,"ret_closing_prices":0.0385,"cumret_adjusted_prices":2.16574}
{"ticker":"^DJI","ref_date":"2020-05-19","price_open":24577.48047,"price_high":24599.5,"price_low":24202.96094,"price_close":24206.85938,"volume":374100000,"price_adjusted":24206.85938,"ret_adjusted_prices":-0.01588,"ret_closing_prices":-0.01588,"cumret_adjusted_prices":2.13135}
{"ticker":"^DJI","ref_date":"2020-05-20","price_open":24455.93945,"price_high":24649.48047,"price_low":24455.93945,"price_close":24575.90039,"volume":366510000,"price_adjusted":24575.90039,"ret_adjusted_prices":0.01525,"ret_closing_prices":0.01525,"cumret_adjusted_prices":2.16385}
{"ticker":"^DJI","ref_date":"2020-05-21","price_open":24564.26953,"price_high":24718.46094,"price_low":24370.88086,"price_close":24474.11914,"volume":346770000,"price_adjusted":24474.11914,"ret_adjusted_prices":-0.00414,"ret_closing_prices":-0.00414,"cumret_adjusted_prices":2.15488}
{"ticker":"^DJI","ref_date":"2020-05-22","price_open":24461.98047,"price_high":24481.64062,"price_low":24294.07031,"price_close":24465.16016,"volume":255660000,"price_adjusted":24465.16016,"ret_adjusted_prices":-0.00037,"ret_closing_prices":-0.00037,"cumret_adjusted_prices":2.1541}
{"ticker":"^DJI","ref_date":"2020-05-26","price_open":24781.83984,"price_high":25176.41992,"price_low":24781.83984,"price_close":24995.10938,"volume":424380000,"price_adjusted":24995.10938,"ret_adjusted_prices":0.02166,"ret_closing_prices":0.02166,"cumret_adjusted_prices":2.20076}
{"ticker":"^DJI","ref_date":"2020-05-27","price_open":25298.63086,"price_high":25551.56055,"price_low":25009.86914,"price_close":25548.26953,"volume":411230000,"price_adjusted":25548.26953,"ret_adjusted_prices":0.02213,"ret_closing_prices":0.02213,"cumret_adjusted_prices":2.24946}
{"ticker":"^DJI","ref_date":"2020-05-28","price_open":25697.35938,"price_high":25758.78906,"price_low":25358.73047,"price_close":25400.64062,"volume":377800000,"price_adjusted":25400.64062,"ret_adjusted_prices":-0.00578,"ret_closing_prices":-0.00578,"cumret_adjusted_prices":2.23646}
{"ticker":"^DJI","ref_date":"2020-05-29","price_open":25324.15039,"price_high":25482.80078,"price_low":25031.66992,"price_close":25383.10938,"volume":527620000,"price_adjusted":25383.10938,"ret_adjusted_prices":-0.00069,"ret_closing_prices":-0.00069,"cumret_adjusted_prices":2.23492}
{"ticker":"^DJI","ref_date":"2020-06-01","price_open":25342.99023,"price_high":25508.83008,"price_low":25220.66016,"price_close":25475.01953,"volume":338310000,"price_adjusted":25475.01953,"ret_adjusted_prices":0.00362,"ret_closing_prices":0.00362,"cumret_adjusted_prices":2.24301}
{"ticker":"^DJI","ref_date":"2020-06-02","price_open":25582.51953,"price_high":25743.13086,"price_low":25523.74023,"price_close":25742.65039,"volume":352610000,"price_adjusted":25742.65039,"ret_adjusted_prices":0.01051,"ret_closing_prices":0.01051,"cumret_adjusted_prices":2.26658}
{"ticker":"^DJI","ref_date":"2020-06-03","price_open":25906.88086,"price_high":26337.75,"price_low":25906.88086,"price_close":26269.89062,"volume":398790000,"price_adjusted":26269.89062,"ret_adjusted_prices":0.02048,"ret_closing_prices":0.02048,"cumret_adjusted_prices":2.313}
{"ticker":"^DJI","ref_date":"2020-06-04","price_open":26226.49023,"price_high":26384.09961,"price_low":26082.31055,"price_close":26281.82031,"volume":372190000,"price_adjusted":26281.82031,"ret_adjusted_prices":0.00045,"ret_closing_prices":0.00045,"cumret_adjusted_prices":2.31405}
{"ticker":"^DJI","ref_date":"2020-06-05","price_open":26836.80078,"price_high":27338.30078,"price_low":26836.80078,"price_close":27110.98047,"volume":542310000,"price_adjusted":27110.98047,"ret_adjusted_prices":0.03155,"ret_closing_prices":0.03155,"cumret_adjusted_prices":2.38705}
{"ticker":"^DJI","ref_date":"2020-06-08","price_open":27232.92969,"price_high":27580.21094,"price_low":27232.48047,"price_close":27572.43945,"volume":430200000,"price_adjusted":27572.43945,"ret_adjusted_prices":0.01702,"ret_closing_prices":0.01702,"cumret_adjusted_prices":2.42768}
{"ticker":"^DJI","ref_date":"2020-06-09","price_open":27447.36914,"price_high":27447.36914,"price_low":27151.06055,"price_close":27272.30078,"volume":381430000,"price_adjusted":27272.30078,"ret_adjusted_prices":-0.01089,"ret_closing_prices":-0.01089,"cumret_adjusted_prices":2.40126}
{"ticker":"^DJI","ref_date":"2020-06-10","price_open":27251.89062,"price_high":27355.2207,"price_low":26938.05078,"price_close":26989.99023,"volume":448930000,"price_adjusted":26989.99023,"ret_adjusted_prices":-0.01035,"ret_closing_prices":-0.01035,"cumret_adjusted_prices":2.3764}
{"ticker":"^DJI","ref_date":"2020-06-11","price_open":26282.50977,"price_high":26294.08008,"price_low":25082.7207,"price_close":25128.16992,"volume":647780000,"price_adjusted":25128.16992,"ret_adjusted_prices":-0.06898,"ret_closing_prices":-0.06898,"cumret_adjusted_prices":2.21247}
{"ticker":"^DJI","ref_date":"2020-06-12","price_open":25659.41992,"price_high":25965.55078,"price_low":25078.41016,"price_close":25605.53906,"volume":514440000,"price_adjusted":25605.53906,"ret_adjusted_prices":0.019,"ret_closing_prices":0.019,"cumret_adjusted_prices":2.2545}
{"ticker":"^DJI","ref_date":"2020-06-15","price_open":25270.39062,"price_high":25891.58008,"price_low":24843.17969,"price_close":25763.16016,"volume":461230000,"price_adjusted":25763.16016,"ret_adjusted_prices":0.00616,"ret_closing_prices":0.00616,"cumret_adjusted_prices":2.26838}
{"ticker":"^DJI","ref_date":"2020-06-16","price_open":26326.67969,"price_high":26611.0293,"price_low":25811.69922,"price_close":26289.98047,"volume":489500000,"price_adjusted":26289.98047,"ret_adjusted_prices":0.02045,"ret_closing_prices":0.02045,"cumret_adjusted_prices":2.31477}
{"ticker":"^DJI","ref_date":"2020-06-17","price_open":26330.51953,"price_high":26400.07031,"price_low":26068.41016,"price_close":26119.60938,"volume":328830000,"price_adjusted":26119.60938,"ret_adjusted_prices":-0.00648,"ret_closing_prices":-0.00648,"cumret_adjusted_prices":2.29977}
{"ticker":"^DJI","ref_date":"2020-06-18","price_open":26016.44922,"price_high":26154.19922,"price_low":25848.5293,"price_close":26080.09961,"volume":328390000,"price_adjusted":26080.09961,"ret_adjusted_prices":-0.00151,"ret_closing_prices":-0.00151,"cumret_adjusted_prices":2.29629}
{"ticker":"^DJI","ref_date":"2020-06-19","price_open":26213.09961,"price_high":26451.43945,"price_low":25759.66016,"price_close":25871.46094,"volume":669390000,"price_adjusted":25871.46094,"ret_adjusted_prices":-0.008,"ret_closing_prices":-0.008,"cumret_adjusted_prices":2.27792}
{"ticker":"^DJI","ref_date":"2020-06-22","price_open":25865.08008,"price_high":26059.81055,"price_low":25667.67969,"price_close":26024.96094,"volume":351780000,"price_adjusted":26024.96094,"ret_adjusted_prices":0.00593,"ret_closing_prices":0.00593,"cumret_adjusted_prices":2.29143}
{"ticker":"^DJI","ref_date":"2020-06-23","price_open":26159.39062,"price_high":26314.9707,"price_low":26105.9707,"price_close":26156.09961,"volume":389980000,"price_adjusted":26156.09961,"ret_adjusted_prices":0.00504,"ret_closing_prices":0.00504,"cumret_adjusted_prices":2.30298}
{"ticker":"^DJI","ref_date":"2020-06-24","price_open":25992.96094,"price_high":25992.96094,"price_low":25296.73047,"price_close":25445.93945,"volume":450120000,"price_adjusted":25445.93945,"ret_adjusted_prices":-0.02715,"ret_closing_prices":-0.02715,"cumret_adjusted_prices":2.24045}
{"ticker":"^DJI","ref_date":"2020-06-25","price_open":25365.2207,"price_high":25769.60938,"price_low":25209.78906,"price_close":25745.59961,"volume":384560000,"price_adjusted":25745.59961,"ret_adjusted_prices":0.01178,"ret_closing_prices":0.01178,"cumret_adjusted_prices":2.26683}
{"ticker":"^DJI","ref_date":"2020-06-26","price_open":25641.68945,"price_high":25641.68945,"price_low":24971.0293,"price_close":25015.55078,"volume":640860000,"price_adjusted":25015.55078,"ret_adjusted_prices":-0.02836,"ret_closing_prices":-0.02836,"cumret_adjusted_prices":2.20256}
{"ticker":"^DJI","ref_date":"2020-06-29","price_open":25152.44922,"price_high":25601.15039,"price_low":25096.16016,"price_close":25595.80078,"volume":378070000,"price_adjusted":25595.80078,"ret_adjusted_prices":0.0232,"ret_closing_prices":0.0232,"cumret_adjusted_prices":2.25365}
{"ticker":"^DJI","ref_date":"2020-06-30","price_open":25512.42969,"price_high":25905.38086,"price_low":25475.14062,"price_close":25812.88086,"volume":410780000,"price_adjusted":25812.88086,"ret_adjusted_prices":0.00848,"ret_closing_prices":0.00848,"cumret_adjusted_prices":2.27276}
{"ticker":"^DJI","ref_date":"2020-07-01","price_open":25879.38086,"price_high":26019.31055,"price_low":25713.60938,"price_close":25734.9707,"volume":373180000,"price_adjusted":25734.9707,"ret_adjusted_prices":-0.00302,"ret_closing_prices":-0.00302,"cumret_adjusted_prices":2.2659}
{"ticker":"^DJI","ref_date":"2020-07-02","price_open":25936.44922,"price_high":26204.41016,"price_low":25778.11914,"price_close":25827.35938,"volume":349130000,"price_adjusted":25827.35938,"ret_adjusted_prices":0.00359,"ret_closing_prices":0.00359,"cumret_adjusted_prices":2.27403}
{"ticker":"^DJI","ref_date":"2020-07-06","price_open":25996.08008,"price_high":26297.5293,"price_low":25996.08008,"price_close":26287.0293,"volume":340690000,"price_adjusted":26287.0293,"ret_adjusted_prices":0.0178,"ret_closing_prices":0.0178,"cumret_adjusted_prices":2.31451}
{"ticker":"^DJI","ref_date":"2020-07-07","price_open":26172.00977,"price_high":26174.92969,"price_low":25866.58008,"price_close":25890.17969,"volume":346820000,"price_adjusted":25890.17969,"ret_adjusted_prices":-0.0151,"ret_closing_prices":-0.0151,"cumret_adjusted_prices":2.27956}
{"ticker":"^DJI","ref_date":"2020-07-08","price_open":25950.06055,"price_high":26109.49023,"price_low":25816.25,"price_close":26067.2793,"volume":337300000,"price_adjusted":26067.2793,"ret_adjusted_prices":0.00684,"ret_closing_prices":0.00684,"cumret_adjusted_prices":2.29516}
{"ticker":"^DJI","ref_date":"2020-07-09","price_open":26094.91992,"price_high":26103.2793,"price_low":25523.50977,"price_close":25706.08984,"volume":387610000,"price_adjusted":25706.08984,"ret_adjusted_prices":-0.01386,"ret_closing_prices":-0.01386,"cumret_adjusted_prices":2.26336}
{"ticker":"^DJI","ref_date":"2020-07-10","price_open":25690.34961,"price_high":26101.32031,"price_low":25637.5,"price_close":26075.30078,"volume":338170000,"price_adjusted":26075.30078,"ret_adjusted_prices":0.01436,"ret_closing_prices":0.01436,"cumret_adjusted_prices":2.29586}
{"ticker":"^DJI","ref_date":"2020-07-13","price_open":26225.07031,"price_high":26639.08984,"price_low":26044.23047,"price_close":26085.80078,"volume":425320000,"price_adjusted":26085.80078,"ret_adjusted_prices":0.0004,"ret_closing_prices":0.0004,"cumret_adjusted_prices":2.29679}
{"ticker":"^DJI","ref_date":"2020-07-14","price_open":26044.16992,"price_high":26690.51953,"price_low":25994.98047,"price_close":26642.58984,"volume":401640000,"price_adjusted":26642.58984,"ret_adjusted_prices":0.02134,"ret_closing_prices":0.02134,"cumret_adjusted_prices":2.34581}
{"ticker":"^DJI","ref_date":"2020-07-15","price_open":27009.81055,"price_high":27071.33008,"price_low":26692.48047,"price_close":26870.09961,"volume":384900000,"price_adjusted":26870.09961,"ret_adjusted_prices":0.00854,"ret_closing_prices":0.00854,"cumret_adjusted_prices":2.36584}
{"ticker":"^DJI","ref_date":"2020-07-16","price_open":26746.57031,"price_high":26879.16016,"price_low":26590.00977,"price_close":26734.71094,"volume":287330000,"price_adjusted":26734.71094,"ret_adjusted_prices":-0.00504,"ret_closing_prices":-0.00504,"cumret_adjusted_prices":2.35392}
{"ticker":"^DJI","ref_date":"2020-07-17","price_open":26774.61914,"price_high":26808.42969,"price_low":26619.88086,"price_close":26671.94922,"volume":296460000,"price_adjusted":26671.94922,"ret_adjusted_prices":-0.00235,"ret_closing_prices":-0.00235,"cumret_adjusted_prices":2.3484}
{"ticker":"^DJI","ref_date":"2020-07-20","price_open":26660.28906,"price_high":26765.01953,"price_low":26504.19922,"price_close":26680.86914,"volume":309390000,"price_adjusted":26680.86914,"ret_adjusted_prices":0.00033,"ret_closing_prices":0.00033,"cumret_adjusted_prices":2.34918}
{"ticker":"^DJI","ref_date":"2020-07-21","price_open":26833.14062,"price_high":27025.38086,"price_low":26766.2207,"price_close":26840.40039,"volume":364930000,"price_adjusted":26840.40039,"ret_adjusted_prices":0.00598,"ret_closing_prices":0.00598,"cumret_adjusted_prices":2.36323}
{"ticker":"^DJI","ref_date":"2020-07-22","price_open":26824.56055,"price_high":27035.24023,"price_low":26794.18945,"price_close":27005.83984,"volume":404340000,"price_adjusted":27005.83984,"ret_adjusted_prices":0.00616,"ret_closing_prices":0.00616,"cumret_adjusted_prices":2.3778}
{"ticker":"^DJI","ref_date":"2020-07-23","price_open":26955.9707,"price_high":26973.84961,"price_low":26560.03906,"price_close":26652.33008,"volume":419800000,"price_adjusted":26652.33008,"ret_adjusted_prices":-0.01309,"ret_closing_prices":-0.01309,"cumret_adjusted_prices":2.34667}
{"ticker":"^DJI","ref_date":"2020-07-24","price_open":26533.41016,"price_high":26625.69922,"price_low":26402.85938,"price_close":26469.89062,"volume":494170000,"price_adjusted":26469.89062,"ret_adjusted_prices":-0.00685,"ret_closing_prices":-0.00685,"cumret_adjusted_prices":2.33061}
{"ticker":"^DJI","ref_date":"2020-07-27","price_open":26447.66992,"price_high":26625.46094,"price_low":26426.91992,"price_close":26584.76953,"volume":400930000,"price_adjusted":26584.76953,"ret_adjusted_prices":0.00434,"ret_closing_prices":0.00434,"cumret_adjusted_prices":2.34072}
{"ticker":"^DJI","ref_date":"2020-07-28","price_open":26529.44922,"price_high":26556.83984,"price_low":26361.71094,"price_close":26379.2793,"volume":361090000,"price_adjusted":26379.2793,"ret_adjusted_prices":-0.00773,"ret_closing_prices":-0.00773,"cumret_adjusted_prices":2.32263}
{"ticker":"^DJI","ref_date":"2020-07-29","price_open":26388.43945,"price_high":26602.44922,"price_low":26375.39062,"price_close":26539.57031,"volume":347580000,"price_adjusted":26539.57031,"ret_adjusted_prices":0.00608,"ret_closing_prices":0.00608,"cumret_adjusted_prices":2.33674}
{"ticker":"^DJI","ref_date":"2020-07-30","price_open":26367.41992,"price_high":26374.92969,"price_low":25992.2793,"price_close":26313.65039,"volume":351540000,"price_adjusted":26313.65039,"ret_adjusted_prices":-0.00851,"ret_closing_prices":-0.00851,"cumret_adjusted_prices":2.31685}
{"ticker":"^DJI","ref_date":"2020-07-31","price_open":26409.33008,"price_high":26440.01953,"price_low":26013.58984,"price_close":26428.32031,"volume":488050000,"price_adjusted":26428.32031,"ret_adjusted_prices":0.00436,"ret_closing_prices":0.00436,"cumret_adjusted_prices":2.32695}
{"ticker":"^DJI","ref_date":"2020-08-03","price_open":26542.32031,"price_high":26707.25977,"price_low":26534.38086,"price_close":26664.40039,"volume":439380000,"price_adjusted":26664.40039,"ret_adjusted_prices":0.00893,"ret_closing_prices":0.00893,"cumret_adjusted_prices":2.34773}
{"ticker":"^DJI","ref_date":"2020-08-04","price_open":26664.60938,"price_high":26832.7207,"price_low":26597.82031,"price_close":26828.4707,"volume":346350000,"price_adjusted":26828.4707,"ret_adjusted_prices":0.00615,"ret_closing_prices":0.00615,"cumret_adjusted_prices":2.36218}
{"ticker":"^DJI","ref_date":"2020-08-05","price_open":26924.7793,"price_high":27221.66992,"price_low":26924.7793,"price_close":27201.51953,"volume":366000000,"price_adjusted":27201.51953,"ret_adjusted_prices":0.0139,"ret_closing_prices":0.0139,"cumret_adjusted_prices":2.39502}
{"ticker":"^DJI","ref_date":"2020-08-06","price_open":27170.82031,"price_high":27394.09961,"price_low":27145.25,"price_close":27386.98047,"volume":322460000,"price_adjusted":27386.98047,"ret_adjusted_prices":0.00682,"ret_closing_prices":0.00682,"cumret_adjusted_prices":2.41135}
{"ticker":"^DJI","ref_date":"2020-08-07","price_open":27321.67969,"price_high":27456.24023,"price_low":27223.55078,"price_close":27433.48047,"volume":321170000,"price_adjusted":27433.48047,"ret_adjusted_prices":0.0017,"ret_closing_prices":0.0017,"cumret_adjusted_prices":2.41545}
{"ticker":"^DJI","ref_date":"2020-08-10","price_open":27488.21094,"price_high":27803.85938,"price_low":27488.21094,"price_close":27791.43945,"volume":360340000,"price_adjusted":27791.43945,"ret_adjusted_prices":0.01305,"ret_closing_prices":0.01305,"cumret_adjusted_prices":2.44697}
{"ticker":"^DJI","ref_date":"2020-08-11","price_open":27961.64062,"price_high":28154.88086,"price_low":27624.50977,"price_close":27686.91016,"volume":428220000,"price_adjusted":27686.91016,"ret_adjusted_prices":-0.00376,"ret_closing_prices":-0.00376,"cumret_adjusted_prices":2.43776}
{"ticker":"^DJI","ref_date":"2020-08-12","price_open":27860.24023,"price_high":28043.89062,"price_low":27843.32031,"price_close":27976.83984,"volume":340210000,"price_adjusted":27976.83984,"ret_adjusted_prices":0.01047,"ret_closing_prices":0.01047,"cumret_adjusted_prices":2.46329}
{"ticker":"^DJI","ref_date":"2020-08-13","price_open":27922.50977,"price_high":27986.09961,"price_low":27789.7793,"price_close":27896.7207,"volume":360160000,"price_adjusted":27896.7207,"ret_adjusted_prices":-0.00286,"ret_closing_prices":-0.00286,"cumret_adjusted_prices":2.45624}
{"ticker":"^DJI","ref_date":"2020-08-14","price_open":27828.92969,"price_high":27977.81055,"price_low":27759.39062,"price_close":27931.01953,"volume":275540000,"price_adjusted":27931.01953,"ret_adjusted_prices":0.00123,"ret_closing_prices":0.00123,"cumret_adjusted_prices":2.45926}
{"ticker":"^DJI","ref_date":"2020-08-17","price_open":27970.05078,"price_high":27999.81055,"price_low":27816.40039,"price_close":27844.91016,"volume":286860000,"price_adjusted":27844.91016,"ret_adjusted_prices":-0.00308,"ret_closing_prices":-0.00308,"cumret_adjusted_prices":2.45167}
{"ticker":"^DJI","ref_date":"2020-08-18","price_open":27853.48047,"price_high":27891.11914,"price_low":27668.78906,"price_close":27778.07031,"volume":276170000,"price_adjusted":27778.07031,"ret_adjusted_prices":-0.0024,"ret_closing_prices":-0.0024,"cumret_adjusted_prices":2.44579}
{"ticker":"^DJI","ref_date":"2020-08-19","price_open":27811.25977,"price_high":27920.41992,"price_low":27647.66992,"price_close":27692.88086,"volume":311460000,"price_adjusted":27692.88086,"ret_adjusted_prices":-0.00307,"ret_closing_prices":-0.00307,"cumret_adjusted_prices":2.43829}
{"ticker":"^DJI","ref_date":"2020-08-20","price_open":27622.67969,"price_high":27781.46094,"price_low":27526.25,"price_close":27739.73047,"volume":304550000,"price_adjusted":27739.73047,"ret_adjusted_prices":0.00169,"ret_closing_prices":0.00169,"cumret_adjusted_prices":2.44241}
{"ticker":"^DJI","ref_date":"2020-08-21","price_open":27758.13086,"price_high":27959.48047,"price_low":27686.7793,"price_close":27930.33008,"volume":372720000,"price_adjusted":27930.33008,"ret_adjusted_prices":0.00687,"ret_closing_prices":0.00687,"cumret_adjusted_prices":2.45919}
{"ticker":"^DJI","ref_date":"2020-08-24","price_open":28077.58008,"price_high":28314.93945,"price_low":28041.75,"price_close":28308.46094,"volume":383880000,"price_adjusted":28308.46094,"ret_adjusted_prices":0.01354,"ret_closing_prices":0.01354,"cumret_adjusted_prices":2.49249}
{"ticker":"^DJI","ref_date":"2020-08-25","price_open":28347.41992,"price_high":28400.74023,"price_low":28094.57031,"price_close":28248.43945,"volume":338420000,"price_adjusted":28248.43945,"ret_adjusted_prices":-0.00212,"ret_closing_prices":-0.00212,"cumret_adjusted_prices":2.4872}
{"ticker":"^DJI","ref_date":"2020-08-26","price_open":28257.88086,"price_high":28353.80078,"price_low":28153.91016,"price_close":28331.91992,"volume":327070000,"price_adjusted":28331.91992,"ret_adjusted_prices":0.00296,"ret_closing_prices":0.00296,"cumret_adjusted_prices":2.49455}
{"ticker":"^DJI","ref_date":"2020-08-27","price_open":28384.07031,"price_high":28634.2207,"price_low":28363.92969,"price_close":28492.26953,"volume":404340000,"price_adjusted":28492.26953,"ret_adjusted_prices":0.00566,"ret_closing_prices":0.00566,"cumret_adjusted_prices":2.50867}
{"ticker":"^DJI","ref_date":"2020-08-28","price_open":28601.28906,"price_high":28733.34961,"price_low":28487.98047,"price_close":28653.86914,"volume":369740000,"price_adjusted":28653.86914,"ret_adjusted_prices":0.00567,"ret_closing_prices":0.00567,"cumret_adjusted_prices":2.5229}
{"ticker":"^DJI","ref_date":"2020-08-31","price_open":28643.66016,"price_high":28643.66016,"price_low":28363.55078,"price_close":28430.05078,"volume":517320000,"price_adjusted":28430.05078,"ret_adjusted_prices":-0.00781,"ret_closing_prices":-0.00781,"cumret_adjusted_prices":2.50319}
{"ticker":"^DJI","ref_date":"2020-09-01","price_open":28439.60938,"price_high":28659.25977,"price_low":28290.7207,"price_close":28645.66016,"volume":423410000,"price_adjusted":28645.66016,"ret_adjusted_prices":0.00758,"ret_closing_prices":0.00758,"cumret_adjusted_prices":2.52218}
{"ticker":"^DJI","ref_date":"2020-09-02","price_open":28736.78906,"price_high":29162.88086,"price_low":28713.5293,"price_close":29100.5,"volume":539510000,"price_adjusted":29100.5,"ret_adjusted_prices":0.01588,"ret_closing_prices":0.01588,"cumret_adjusted_prices":2.56223}
{"ticker":"^DJI","ref_date":"2020-09-03","price_open":29090.69922,"price_high":29199.34961,"price_low":28074.75977,"price_close":28292.73047,"volume":650080000,"price_adjusted":28292.73047,"ret_adjusted_prices":-0.02776,"ret_closing_prices":-0.02776,"cumret_adjusted_prices":2.4911}
{"ticker":"^DJI","ref_date":"2020-09-04","price_open":28341.05078,"price_high":28539.75,"price_low":27664.67969,"price_close":28133.31055,"volume":694640000,"price_adjusted":28133.31055,"ret_adjusted_prices":-0.00563,"ret_closing_prices":-0.00563,"cumret_adjusted_prices":2.47707}
{"ticker":"^DJI","ref_date":"2020-09-08","price_open":27925.23047,"price_high":27925.23047,"price_low":27464.90039,"price_close":27500.89062,"volume":580860000,"price_adjusted":27500.89062,"ret_adjusted_prices":-0.02248,"ret_closing_prices":-0.02248,"cumret_adjusted_prices":2.42138}
{"ticker":"^DJI","ref_date":"2020-09-09","price_open":27711.71094,"price_high":28206.21094,"price_low":27704.53906,"price_close":27940.4707,"volume":460590000,"price_adjusted":27940.4707,"ret_adjusted_prices":0.01598,"ret_closing_prices":0.01598,"cumret_adjusted_prices":2.46009}
{"ticker":"^DJI","ref_date":"2020-09-10","price_open":28022.50977,"price_high":28174.7793,"price_low":27447.08008,"price_close":27534.58008,"volume":442850000,"price_adjusted":27534.58008,"ret_adjusted_prices":-0.01453,"ret_closing_prices":-0.01453,"cumret_adjusted_prices":2.42435}
{"ticker":"^DJI","ref_date":"2020-09-11","price_open":27613.85938,"price_high":27828.82031,"price_low":27448.15039,"price_close":27665.64062,"volume":435330000,"price_adjusted":27665.64062,"ret_adjusted_prices":0.00476,"ret_closing_prices":0.00476,"cumret_adjusted_prices":2.43589}
{"ticker":"^DJI","ref_date":"2020-09-14","price_open":27718.74023,"price_high":28086.06055,"price_low":27718.74023,"price_close":27993.33008,"volume":380750000,"price_adjusted":27993.33008,"ret_adjusted_prices":0.01184,"ret_closing_prices":0.01184,"cumret_adjusted_prices":2.46474}
{"ticker":"^DJI","ref_date":"2020-09-15","price_open":28139.75977,"price_high":28231.06055,"price_low":27931.44922,"price_close":27995.59961,"volume":414520000,"price_adjusted":27995.59961,"ret_adjusted_prices":0.00008,"ret_closing_prices":0.00008,"cumret_adjusted_prices":2.46494}
{"ticker":"^DJI","ref_date":"2020-09-16","price_open":28031.68945,"price_high":28364.76953,"price_low":28021.66992,"price_close":28032.38086,"volume":416650000,"price_adjusted":28032.38086,"ret_adjusted_prices":0.00131,"ret_closing_prices":0.00131,"cumret_adjusted_prices":2.46818}
{"ticker":"^DJI","ref_date":"2020-09-17","price_open":27834.17969,"price_high":28056.78906,"price_low":27647.92969,"price_close":27901.98047,"volume":437230000,"price_adjusted":27901.98047,"ret_adjusted_prices":-0.00465,"ret_closing_prices":-0.00465,"cumret_adjusted_prices":2.4567}
{"ticker":"^DJI","ref_date":"2020-09-18","price_open":27864.86914,"price_high":27946.68945,"price_low":27487.9707,"price_close":27657.41992,"volume":698710000,"price_adjusted":27657.41992,"ret_adjusted_prices":-0.00876,"ret_closing_prices":-0.00876,"cumret_adjusted_prices":2.43517}
{"ticker":"^DJI","ref_date":"2020-09-21","price_open":27484.71094,"price_high":27484.71094,"price_low":26715.15039,"price_close":27147.69922,"volume":523660000,"price_adjusted":27147.69922,"ret_adjusted_prices":-0.01843,"ret_closing_prices":-0.01843,"cumret_adjusted_prices":2.39029}
{"ticker":"^DJI","ref_date":"2020-09-22","price_open":27170.33984,"price_high":27333.08984,"price_low":26989.92969,"price_close":27288.17969,"volume":420720000,"price_adjusted":27288.17969,"ret_adjusted_prices":0.00517,"ret_closing_prices":0.00517,"cumret_adjusted_prices":2.40266}
{"ticker":"^DJI","ref_date":"2020-09-23","price_open":27413.59961,"price_high":27464.46094,"price_low":26716.11914,"price_close":26763.13086,"volume":459470000,"price_adjusted":26763.13086,"ret_adjusted_prices":-0.01924,"ret_closing_prices":-0.01924,"cumret_adjusted_prices":2.35643}
{"ticker":"^DJI","ref_date":"2020-09-24","price_open":26716.08984,"price_high":27094.84961,"price_low":26537.00977,"price_close":26815.43945,"volume":447810000,"price_adjusted":26815.43945,"ret_adjusted_prices":0.00195,"ret_closing_prices":0.00195,"cumret_adjusted_prices":2.36103}
{"ticker":"^DJI","ref_date":"2020-09-25","price_open":26694.50977,"price_high":27239.28906,"price_low":26635.38086,"price_close":27173.96094,"volume":388900000,"price_adjusted":27173.96094,"ret_adjusted_prices":0.01337,"ret_closing_prices":0.01337,"cumret_adjusted_prices":2.3926}
{"ticker":"^DJI","ref_date":"2020-09-28","price_open":27362.14062,"price_high":27722.59961,"price_low":27362.14062,"price_close":27584.06055,"volume":401860000,"price_adjusted":27584.06055,"ret_adjusted_prices":0.01509,"ret_closing_prices":0.01509,"cumret_adjusted_prices":2.42871}
{"ticker":"^DJI","ref_date":"2020-09-29","price_open":27560.24023,"price_high":27605.59961,"price_low":27338.08984,"price_close":27452.66016,"volume":303820000,"price_adjusted":27452.66016,"ret_adjusted_prices":-0.00476,"ret_closing_prices":-0.00476,"cumret_adjusted_prices":2.41714}
{"ticker":"^DJI","ref_date":"2020-09-30","price_open":27514.64062,"price_high":28026.33008,"price_low":27511.06055,"price_close":27781.69922,"volume":452550000,"price_adjusted":27781.69922,"ret_adjusted_prices":0.01199,"ret_closing_prices":0.01199,"cumret_adjusted_prices":2.44611}
{"ticker":"^DJI","ref_date":"2020-10-01","price_open":27940.63086,"price_high":28041.46094,"price_low":27669.25977,"price_close":27816.90039,"volume":373450000,"price_adjusted":27816.90039,"ret_adjusted_prices":0.00127,"ret_closing_prices":0.00127,"cumret_adjusted_prices":2.44921}
{"ticker":"^DJI","ref_date":"2020-10-02","price_open":27536.39062,"price_high":27861.42969,"price_low":27382.93945,"price_close":27682.81055,"volume":392770000,"price_adjusted":27682.81055,"ret_adjusted_prices":-0.00482,"ret_closing_prices":-0.00482,"cumret_adjusted_prices":2.4374}
{"ticker":"^DJI","ref_date":"2020-10-05","price_open":27825.41992,"price_high":28162.64062,"price_low":27825.41992,"price_close":28148.64062,"volume":318210000,"price_adjusted":28148.64062,"ret_adjusted_prices":0.01683,"ret_closing_prices":0.01683,"cumret_adjusted_prices":2.47842}
{"ticker":"^DJI","ref_date":"2020-10-06","price_open":28214.24023,"price_high":28354.48047,"price_low":27728.0293,"price_close":27772.75977,"volume":435030000,"price_adjusted":27772.75977,"ret_adjusted_prices":-0.01335,"ret_closing_prices":-0.01335,"cumret_adjusted_prices":2.44532}
{"ticker":"^DJI","ref_date":"2020-10-07","price_open":27971.35938,"price_high":28369.66016,"price_low":27971.35938,"price_close":28303.46094,"volume":328750000,"price_adjusted":28303.46094,"ret_adjusted_prices":0.01911,"ret_closing_prices":0.01911,"cumret_adjusted_prices":2.49205}
{"ticker":"^DJI","ref_date":"2020-10-08","price_open":28348.85938,"price_high":28459.13086,"price_low":28265.56055,"price_close":28425.50977,"volume":314750000,"price_adjusted":28425.50977,"ret_adjusted_prices":0.00431,"ret_closing_prices":0.00431,"cumret_adjusted_prices":2.50279}
{"ticker":"^DJI","ref_date":"2020-10-09","price_open":28533.60938,"price_high":28676.28906,"price_low":28440.63086,"price_close":28586.90039,"volume":324050000,"price_adjusted":28586.90039,"ret_adjusted_prices":0.00568,"ret_closing_prices":0.00568,"cumret_adjusted_prices":2.517}
{"ticker":"^DJI","ref_date":"2020-10-12","price_open":28671.11914,"price_high":28957.90039,"price_low":28659.66992,"price_close":28837.51953,"volume":493680000,"price_adjusted":28837.51953,"ret_adjusted_prices":0.00877,"ret_closing_prices":0.00877,"cumret_adjusted_prices":2.53907}
{"ticker":"^DJI","ref_date":"2020-10-13","price_open":28764.94922,"price_high":28808.83984,"price_low":28604.34961,"price_close":28679.81055,"volume":526110000,"price_adjusted":28679.81055,"ret_adjusted_prices":-0.00547,"ret_closing_prices":-0.00547,"cumret_adjusted_prices":2.52518}
{"ticker":"^DJI","ref_date":"2020-10-14","price_open":28731.30078,"price_high":28792.56055,"price_low":28461.73047,"price_close":28514,"volume":370800000,"price_adjusted":28514,"ret_adjusted_prices":-0.00578,"ret_closing_prices":-0.00578,"cumret_adjusted_prices":2.51059}
{"ticker":"^DJI","ref_date":"2020-10-15","price_open":28323.40039,"price_high":28535.84961,"price_low":28181.53906,"price_close":28494.19922,"volume":328940000,"price_adjusted":28494.19922,"ret_adjusted_prices":-0.00069,"ret_closing_prices":-0.00069,"cumret_adjusted_prices":2.50884}
{"ticker":"^DJI","ref_date":"2020-10-16","price_open":28570.7207,"price_high":28842.90039,"price_low":28570.7207,"price_close":28606.31055,"volume":356140000,"price_adjusted":28606.31055,"ret_adjusted_prices":0.00393,"ret_closing_prices":0.00393,"cumret_adjusted_prices":2.51871}
{"ticker":"^DJI","ref_date":"2020-10-19","price_open":28633.55078,"price_high":28711.92969,"price_low":28139.40039,"price_close":28195.41992,"volume":358700000,"price_adjusted":28195.41992,"ret_adjusted_prices":-0.01436,"ret_closing_prices":-0.01436,"cumret_adjusted_prices":2.48254}
{"ticker":"^DJI","ref_date":"2020-10-20","price_open":28245.84961,"price_high":28575.0293,"price_low":28243.03906,"price_close":28308.78906,"volume":350220000,"price_adjusted":28308.78906,"ret_adjusted_prices":0.00402,"ret_closing_prices":0.00402,"cumret_adjusted_prices":2.49252}
{"ticker":"^DJI","ref_date":"2020-10-21","price_open":28270.66016,"price_high":28450.64062,"price_low":28196.39062,"price_close":28210.82031,"volume":299420000,"price_adjusted":28210.82031,"ret_adjusted_prices":-0.00346,"ret_closing_prices":-0.00346,"cumret_adjusted_prices":2.48389}
{"ticker":"^DJI","ref_date":"2020-10-22","price_open":28197.41992,"price_high":28421.31055,"price_low":28040.17969,"price_close":28363.66016,"volume":330320000,"price_adjusted":28363.66016,"ret_adjusted_prices":0.00542,"ret_closing_prices":0.00542,"cumret_adjusted_prices":2.49735}
{"ticker":"^DJI","ref_date":"2020-10-23","price_open":28409.65039,"price_high":28436.51953,"price_low":28149.82031,"price_close":28335.57031,"volume":347300000,"price_adjusted":28335.57031,"ret_adjusted_prices":-0.00099,"ret_closing_prices":-0.00099,"cumret_adjusted_prices":2.49488}
{"ticker":"^DJI","ref_date":"2020-10-26","price_open":28185.82031,"price_high":28185.82031,"price_low":27370.16016,"price_close":27685.38086,"volume":404150000,"price_adjusted":27685.38086,"ret_adjusted_prices":-0.02295,"ret_closing_prices":-0.02295,"cumret_adjusted_prices":2.43763}
{"ticker":"^DJI","ref_date":"2020-10-27","price_open":27651.17969,"price_high":27707.68945,"price_low":27457.96094,"price_close":27463.18945,"volume":366400000,"price_adjusted":27463.18945,"ret_adjusted_prices":-0.00803,"ret_closing_prices":-0.00803,"cumret_adjusted_prices":2.41806}
{"ticker":"^DJI","ref_date":"2020-10-28","price_open":27102.14062,"price_high":27102.14062,"price_low":26497.39062,"price_close":26519.94922,"volume":496150000,"price_adjusted":26519.94922,"ret_adjusted_prices":-0.03435,"ret_closing_prices":-0.03435,"cumret_adjusted_prices":2.33501}
{"ticker":"^DJI","ref_date":"2020-10-29","price_open":26480.98047,"price_high":26891.89062,"price_low":26290.7793,"price_close":26659.10938,"volume":419770000,"price_adjusted":26659.10938,"ret_adjusted_prices":0.00525,"ret_closing_prices":0.00525,"cumret_adjusted_prices":2.34727}
{"ticker":"^DJI","ref_date":"2020-10-30","price_open":26572.26953,"price_high":26639.17969,"price_low":26143.76953,"price_close":26501.59961,"volume":504820000,"price_adjusted":26501.59961,"ret_adjusted_prices":-0.00591,"ret_closing_prices":-0.00591,"cumret_adjusted_prices":2.3334}
{"ticker":"^DJI","ref_date":"2020-11-02","price_open":26691.2793,"price_high":27043.48047,"price_low":26691.2793,"price_close":26925.05078,"volume":379990000,"price_adjusted":26925.05078,"ret_adjusted_prices":0.01598,"ret_closing_prices":0.01598,"cumret_adjusted_prices":2.37068}
{"ticker":"^DJI","ref_date":"2020-11-03","price_open":27138.68945,"price_high":27640.21094,"price_low":27138.68945,"price_close":27480.0293,"volume":350980000,"price_adjusted":27480.0293,"ret_adjusted_prices":0.02061,"ret_closing_prices":0.02061,"cumret_adjusted_prices":2.41955}
{"ticker":"^DJI","ref_date":"2020-11-04","price_open":27512.83008,"price_high":28301.5,"price_low":27512.83008,"price_close":27847.66016,"volume":447860000,"price_adjusted":27847.66016,"ret_adjusted_prices":0.01338,"ret_closing_prices":0.01338,"cumret_adjusted_prices":2.45192}
{"ticker":"^DJI","ref_date":"2020-11-05","price_open":28083.36914,"price_high":28495.05078,"price_low":28083.36914,"price_close":28390.17969,"volume":390140000,"price_adjusted":28390.17969,"ret_adjusted_prices":0.01948,"ret_closing_prices":0.01948,"cumret_adjusted_prices":2.49968}
{"ticker":"^DJI","ref_date":"2020-11-06","price_open":28399.13086,"price_high":28431.96094,"price_low":28189.5,"price_close":28323.40039,"volume":326710000,"price_adjusted":28323.40039,"ret_adjusted_prices":-0.00235,"ret_closing_prices":-0.00235,"cumret_adjusted_prices":2.4938}
{"ticker":"^DJI","ref_date":"2020-11-09","price_open":29467.90039,"price_high":29933.83008,"price_low":29130.66016,"price_close":29157.9707,"volume":673310000,"price_adjusted":29157.9707,"ret_adjusted_prices":0.02947,"ret_closing_prices":0.02947,"cumret_adjusted_prices":2.56729}
{"ticker":"^DJI","ref_date":"2020-11-10","price_open":29254.16992,"price_high":29478.85938,"price_low":29126.99023,"price_close":29420.91992,"volume":526980000,"price_adjusted":29420.91992,"ret_adjusted_prices":0.00902,"ret_closing_prices":0.00902,"cumret_adjusted_prices":2.59044}
{"ticker":"^DJI","ref_date":"2020-11-11","price_open":29524.34961,"price_high":29593.10938,"price_low":29281.2207,"price_close":29397.63086,"volume":376700000,"price_adjusted":29397.63086,"ret_adjusted_prices":-0.00079,"ret_closing_prices":-0.00079,"cumret_adjusted_prices":2.58839}
{"ticker":"^DJI","ref_date":"2020-11-12","price_open":29231.91016,"price_high":29311.83008,"price_low":28902.13086,"price_close":29080.16992,"volume":369320000,"price_adjusted":29080.16992,"ret_adjusted_prices":-0.0108,"ret_closing_prices":-0.0108,"cumret_adjusted_prices":2.56044}
{"ticker":"^DJI","ref_date":"2020-11-13","price_open":29203.90039,"price_high":29559.25,"price_low":29203.90039,"price_close":29479.81055,"volume":348810000,"price_adjusted":29479.81055,"ret_adjusted_prices":0.01374,"ret_closing_prices":0.01374,"cumret_adjusted_prices":2.59562}
{"ticker":"^DJI","ref_date":"2020-11-16","price_open":29672.35938,"price_high":29964.28906,"price_low":29672.35938,"price_close":29950.43945,"volume":418290000,"price_adjusted":29950.43945,"ret_adjusted_prices":0.01596,"ret_closing_prices":0.01596,"cumret_adjusted_prices":2.63706}
{"ticker":"^DJI","ref_date":"2020-11-17","price_open":29800.15039,"price_high":29872.41992,"price_low":29520.28906,"price_close":29783.34961,"volume":372380000,"price_adjusted":29783.34961,"ret_adjusted_prices":-0.00558,"ret_closing_prices":-0.00558,"cumret_adjusted_prices":2.62235}
{"ticker":"^DJI","ref_date":"2020-11-18","price_open":29875.40039,"price_high":29930.84961,"price_low":29432.83984,"price_close":29438.41992,"volume":382850000,"price_adjusted":29438.41992,"ret_adjusted_prices":-0.01158,"ret_closing_prices":-0.01158,"cumret_adjusted_prices":2.59198}
{"ticker":"^DJI","ref_date":"2020-11-19","price_open":29370.91992,"price_high":29524.90039,"price_low":29228.38086,"price_close":29483.23047,"volume":331330000,"price_adjusted":29483.23047,"ret_adjusted_prices":0.00152,"ret_closing_prices":0.00152,"cumret_adjusted_prices":2.59592}
{"ticker":"^DJI","ref_date":"2020-11-20","price_open":29437.57031,"price_high":29469.89062,"price_low":29231.19922,"price_close":29263.48047,"volume":305350000,"price_adjusted":29263.48047,"ret_adjusted_prices":-0.00745,"ret_closing_prices":-0.00745,"cumret_adjusted_prices":2.57658}
{"ticker":"^DJI","ref_date":"2020-11-23","price_open":29332.82031,"price_high":29667.75,"price_low":29332.82031,"price_close":29591.26953,"volume":387200000,"price_adjusted":29591.26953,"ret_adjusted_prices":0.0112,"ret_closing_prices":0.0112,"cumret_adjusted_prices":2.60544}
{"ticker":"^DJI","ref_date":"2020-11-24","price_open":29746.10938,"price_high":30116.50977,"price_low":29746.10938,"price_close":30046.24023,"volume":432760000,"price_adjusted":30046.24023,"ret_adjusted_prices":0.01538,"ret_closing_prices":0.01538,"cumret_adjusted_prices":2.6455}
{"ticker":"^DJI","ref_date":"2020-11-25","price_open":30058.86914,"price_high":30058.86914,"price_low":29806.25,"price_close":29872.4707,"volume":323030000,"price_adjusted":29872.4707,"ret_adjusted_prices":-0.00578,"ret_closing_prices":-0.00578,"cumret_adjusted_prices":2.6302}
{"ticker":"^DJI","ref_date":"2020-11-27","price_open":29911.33008,"price_high":30015.13086,"price_low":29819.98047,"price_close":29910.36914,"volume":177040000,"price_adjusted":29910.36914,"ret_adjusted_prices":0.00127,"ret_closing_prices":0.00127,"cumret_adjusted_prices":2.63353}
{"ticker":"^DJI","ref_date":"2020-11-30","price_open":29854.50977,"price_high":29854.50977,"price_low":29463.64062,"price_close":29638.64062,"volume":551350000,"price_adjusted":29638.64062,"ret_adjusted_prices":-0.00908,"ret_closing_prices":-0.00908,"cumret_adjusted_prices":2.60961}
{"ticker":"^DJI","ref_date":"2020-12-01","price_open":29797.5,"price_high":30083.31055,"price_low":29797.5,"price_close":29823.91992,"volume":429510000,"price_adjusted":29823.91992,"ret_adjusted_prices":0.00625,"ret_closing_prices":0.00625,"cumret_adjusted_prices":2.62592}
{"ticker":"^DJI","ref_date":"2020-12-02","price_open":29695.08984,"price_high":29902.50977,"price_low":29599.28906,"price_close":29883.78906,"volume":385280000,"price_adjusted":29883.78906,"ret_adjusted_prices":0.00201,"ret_closing_prices":0.00201,"cumret_adjusted_prices":2.63119}
{"ticker":"^DJI","ref_date":"2020-12-03","price_open":29920.83008,"price_high":30110.88086,"price_low":29877.26953,"price_close":29969.51953,"volume":405680000,"price_adjusted":29969.51953,"ret_adjusted_prices":0.00287,"ret_closing_prices":0.00287,"cumret_adjusted_prices":2.63874}
{"ticker":"^DJI","ref_date":"2020-12-04","price_open":29989.56055,"price_high":30218.25977,"price_low":29989.56055,"price_close":30218.25977,"volume":356590000,"price_adjusted":30218.25977,"ret_adjusted_prices":0.0083,"ret_closing_prices":0.0083,"cumret_adjusted_prices":2.66064}
{"ticker":"^DJI","ref_date":"2020-12-07","price_open":30233.0293,"price_high":30233.0293,"price_low":29967.2207,"price_close":30069.78906,"volume":365810000,"price_adjusted":30069.78906,"ret_adjusted_prices":-0.00491,"ret_closing_prices":-0.00491,"cumret_adjusted_prices":2.64757}
{"ticker":"^DJI","ref_date":"2020-12-08","price_open":29997.94922,"price_high":30246.2207,"price_low":29972.07031,"price_close":30173.88086,"volume":311190000,"price_adjusted":30173.88086,"ret_adjusted_prices":0.00346,"ret_closing_prices":0.00346,"cumret_adjusted_prices":2.65673}
{"ticker":"^DJI","ref_date":"2020-12-09","price_open":30229.81055,"price_high":30319.69922,"price_low":29951.84961,"price_close":30068.81055,"volume":380520000,"price_adjusted":30068.81055,"ret_adjusted_prices":-0.00348,"ret_closing_prices":-0.00348,"cumret_adjusted_prices":2.64748}
{"ticker":"^DJI","ref_date":"2020-12-10","price_open":30032.55078,"price_high":30063.86914,"price_low":29876.82031,"price_close":29999.25977,"volume":325550000,"price_adjusted":29999.25977,"ret_adjusted_prices":-0.00231,"ret_closing_prices":-0.00231,"cumret_adjusted_prices":2.64136}
{"ticker":"^DJI","ref_date":"2020-12-11","price_open":29988.21094,"price_high":30071.13086,"price_low":29820.83984,"price_close":30046.36914,"volume":393870000,"price_adjusted":30046.36914,"ret_adjusted_prices":0.00157,"ret_closing_prices":0.00157,"cumret_adjusted_prices":2.64551}
{"ticker":"^DJI","ref_date":"2020-12-14","price_open":30123.91016,"price_high":30325.78906,"price_low":29849.15039,"price_close":29861.55078,"volume":371980000,"price_adjusted":29861.55078,"ret_adjusted_prices":-0.00615,"ret_closing_prices":-0.00615,"cumret_adjusted_prices":2.62923}
{"ticker":"^DJI","ref_date":"2020-12-15","price_open":29919.08984,"price_high":30243.25977,"price_low":29894.94922,"price_close":30199.31055,"volume":417770000,"price_adjusted":30199.31055,"ret_adjusted_prices":0.01131,"ret_closing_prices":0.01131,"cumret_adjusted_prices":2.65897}
{"ticker":"^DJI","ref_date":"2020-12-16","price_open":30191.38086,"price_high":30236.0293,"price_low":30080.10938,"price_close":30154.53906,"volume":344590000,"price_adjusted":30154.53906,"ret_adjusted_prices":-0.00148,"ret_closing_prices":-0.00148,"cumret_adjusted_prices":2.65503}
{"ticker":"^DJI","ref_date":"2020-12-17","price_open":30216,"price_high":30323.7793,"price_low":30216,"price_close":30303.36914,"volume":345530000,"price_adjusted":30303.36914,"ret_adjusted_prices":0.00494,"ret_closing_prices":0.00494,"cumret_adjusted_prices":2.66813}
{"ticker":"^DJI","ref_date":"2020-12-18","price_open":30314.25977,"price_high":30343.58984,"price_low":30029.43945,"price_close":30179.05078,"volume":782070000,"price_adjusted":30179.05078,"ret_adjusted_prices":-0.0041,"ret_closing_prices":-0.0041,"cumret_adjusted_prices":2.65719}
{"ticker":"^DJI","ref_date":"2020-12-21","price_open":30159,"price_high":30304.14062,"price_low":29755.5293,"price_close":30216.44922,"volume":437480000,"price_adjusted":30216.44922,"ret_adjusted_prices":0.00124,"ret_closing_prices":0.00124,"cumret_adjusted_prices":2.66048}
{"ticker":"^DJI","ref_date":"2020-12-22","price_open":30200.19922,"price_high":30200.19922,"price_low":29992.89062,"price_close":30015.50977,"volume":388810000,"price_adjusted":30015.50977,"ret_adjusted_prices":-0.00665,"ret_closing_prices":-0.00665,"cumret_adjusted_prices":2.64279}
{"ticker":"^DJI","ref_date":"2020-12-23","price_open":30046.73047,"price_high":30292.5293,"price_low":30046.73047,"price_close":30129.83008,"volume":274050000,"price_adjusted":30129.83008,"ret_adjusted_prices":0.00381,"ret_closing_prices":0.00381,"cumret_adjusted_prices":2.65286}
{"ticker":"^DJI","ref_date":"2020-12-24","price_open":30155.91992,"price_high":30209.66992,"price_low":30099.30078,"price_close":30199.86914,"volume":145570000,"price_adjusted":30199.86914,"ret_adjusted_prices":0.00232,"ret_closing_prices":0.00232,"cumret_adjusted_prices":2.65902}
{"ticker":"^DJI","ref_date":"2020-12-28","price_open":30283.23047,"price_high":30525.56055,"price_low":30283.23047,"price_close":30403.9707,"volume":302490000,"price_adjusted":30403.9707,"ret_adjusted_prices":0.00676,"ret_closing_prices":0.00676,"cumret_adjusted_prices":2.67699}
{"ticker":"^DJI","ref_date":"2020-12-29","price_open":30492.07031,"price_high":30588.78906,"price_low":30274.24023,"price_close":30335.66992,"volume":357610000,"price_adjusted":30335.66992,"ret_adjusted_prices":-0.00225,"ret_closing_prices":-0.00225,"cumret_adjusted_prices":2.67098}
{"ticker":"^DJI","ref_date":"2020-12-30","price_open":30415.08984,"price_high":30525.34961,"price_low":30393.03906,"price_close":30409.56055,"volume":291890000,"price_adjusted":30409.56055,"ret_adjusted_prices":0.00244,"ret_closing_prices":0.00244,"cumret_adjusted_prices":2.67748}
{"ticker":"^DJI","ref_date":"2020-12-31","price_open":30417.64062,"price_high":30637.4707,"price_low":30344.5,"price_close":30606.48047,"volume":284470000,"price_adjusted":30606.48047,"ret_adjusted_prices":0.00648,"ret_closing_prices":0.00648,"cumret_adjusted_prices":2.69482}
{"ticker":"^DJI","ref_date":"2021-01-04","price_open":30627.4707,"price_high":30674.2793,"price_low":29881.82031,"price_close":30223.89062,"volume":475080000,"price_adjusted":30223.89062,"ret_adjusted_prices":-0.0125,"ret_closing_prices":-0.0125,"cumret_adjusted_prices":2.66114}
{"ticker":"^DJI","ref_date":"2021-01-05","price_open":30204.25,"price_high":30504.89062,"price_low":30141.7793,"price_close":30391.59961,"volume":350910000,"price_adjusted":30391.59961,"ret_adjusted_prices":0.00555,"ret_closing_prices":0.00555,"cumret_adjusted_prices":2.6759}
{"ticker":"^DJI","ref_date":"2021-01-06","price_open":30362.7793,"price_high":31022.65039,"price_low":30313.07031,"price_close":30829.40039,"volume":500430000,"price_adjusted":30829.40039,"ret_adjusted_prices":0.01441,"ret_closing_prices":0.01441,"cumret_adjusted_prices":2.71445}
{"ticker":"^DJI","ref_date":"2021-01-07","price_open":30901.17969,"price_high":31193.40039,"price_low":30897.85938,"price_close":31041.13086,"volume":427810000,"price_adjusted":31041.13086,"ret_adjusted_prices":0.00687,"ret_closing_prices":0.00687,"cumret_adjusted_prices":2.73309}
{"ticker":"^DJI","ref_date":"2021-01-08","price_open":31069.58008,"price_high":31140.66992,"price_low":30793.26953,"price_close":31097.9707,"volume":381150000,"price_adjusted":31097.9707,"ret_adjusted_prices":0.00183,"ret_closing_prices":0.00183,"cumret_adjusted_prices":2.7381}
{"ticker":"^DJI","ref_date":"2021-01-11","price_open":31015.36914,"price_high":31096.98047,"price_low":30832.06055,"price_close":31008.68945,"volume":356540000,"price_adjusted":31008.68945,"ret_adjusted_prices":-0.00287,"ret_closing_prices":-0.00287,"cumret_adjusted_prices":2.73024}
{"ticker":"^DJI","ref_date":"2021-01-12","price_open":31015.00977,"price_high":31114.56055,"price_low":30888.75977,"price_close":31068.68945,"volume":362620000,"price_adjusted":31068.68945,"ret_adjusted_prices":0.00193,"ret_closing_prices":0.00193,"cumret_adjusted_prices":2.73552}
{"ticker":"^DJI","ref_date":"2021-01-13","price_open":31084.88086,"price_high":31153.36914,"price_low":30992.05078,"price_close":31060.4707,"volume":413250000,"price_adjusted":31060.4707,"ret_adjusted_prices":-0.00026,"ret_closing_prices":-0.00026,"cumret_adjusted_prices":2.7348}
{"ticker":"^DJI","ref_date":"2021-01-14","price_open":31085.66992,"price_high":31223.7793,"price_low":30982.24023,"price_close":30991.51953,"volume":427810000,"price_adjusted":30991.51953,"ret_adjusted_prices":-0.00222,"ret_closing_prices":-0.00222,"cumret_adjusted_prices":2.72872}
{"ticker":"^DJI","ref_date":"2021-01-15","price_open":30926.76953,"price_high":30941.98047,"price_low":30612.66992,"price_close":30814.25977,"volume":433000000,"price_adjusted":30814.25977,"ret_adjusted_prices":-0.00572,"ret_closing_prices":-0.00572,"cumret_adjusted_prices":2.71312}
{"ticker":"^DJI","ref_date":"2021-01-19","price_open":30887.41992,"price_high":31086.61914,"price_low":30865.0293,"price_close":30930.51953,"volume":386400000,"price_adjusted":30930.51953,"ret_adjusted_prices":0.00377,"ret_closing_prices":0.00377,"cumret_adjusted_prices":2.72335}
{"ticker":"^DJI","ref_date":"2021-01-20","price_open":31017.53906,"price_high":31235.98047,"price_low":30997.78906,"price_close":31188.38086,"volume":384980000,"price_adjusted":31188.38086,"ret_adjusted_prices":0.00834,"ret_closing_prices":0.00834,"cumret_adjusted_prices":2.74606}
{"ticker":"^DJI","ref_date":"2021-01-21","price_open":31198.00977,"price_high":31272.2207,"price_low":31120.91992,"price_close":31176.00977,"volume":418780000,"price_adjusted":31176.00977,"ret_adjusted_prices":-0.0004,"ret_closing_prices":-0.0004,"cumret_adjusted_prices":2.74497}
{"ticker":"^DJI","ref_date":"2021-01-22","price_open":31141.56055,"price_high":31141.56055,"price_low":30908.4707,"price_close":30996.98047,"volume":436040000,"price_adjusted":30996.98047,"ret_adjusted_prices":-0.00574,"ret_closing_prices":-0.00574,"cumret_adjusted_prices":2.72921}
{"ticker":"^DJI","ref_date":"2021-01-25","price_open":30989.84961,"price_high":30989.84961,"price_low":30564.06055,"price_close":30960,"volume":472890000,"price_adjusted":30960,"ret_adjusted_prices":-0.00119,"ret_closing_prices":-0.00119,"cumret_adjusted_prices":2.72595}
{"ticker":"^DJI","ref_date":"2021-01-26","price_open":30968.55078,"price_high":31121.41992,"price_low":30921.71094,"price_close":30937.03906,"volume":373150000,"price_adjusted":30937.03906,"ret_adjusted_prices":-0.00074,"ret_closing_prices":-0.00074,"cumret_adjusted_prices":2.72393}
{"ticker":"^DJI","ref_date":"2021-01-27","price_open":30893.7793,"price_high":30893.7793,"price_low":30206.91016,"price_close":30303.16992,"volume":566470000,"price_adjusted":30303.16992,"ret_adjusted_prices":-0.02049,"ret_closing_prices":-0.02049,"cumret_adjusted_prices":2.66812}
{"ticker":"^DJI","ref_date":"2021-01-28","price_open":30377.18945,"price_high":30951.41016,"price_low":30377.18945,"price_close":30603.35938,"volume":465140000,"price_adjusted":30603.35938,"ret_adjusted_prices":0.00991,"ret_closing_prices":0.00991,"cumret_adjusted_prices":2.69455}
{"ticker":"^DJI","ref_date":"2021-01-29","price_open":30553.91016,"price_high":30553.91016,"price_low":29856.30078,"price_close":29982.61914,"volume":536320000,"price_adjusted":29982.61914,"ret_adjusted_prices":-0.02028,"ret_closing_prices":-0.02028,"cumret_adjusted_prices":2.63989}
{"ticker":"^DJI","ref_date":"2021-02-01","price_open":30054.73047,"price_high":30335.91016,"price_low":30014.9707,"price_close":30211.91016,"volume":347060000,"price_adjusted":30211.91016,"ret_adjusted_prices":0.00765,"ret_closing_prices":0.00765,"cumret_adjusted_prices":2.66008}
{"ticker":"^DJI","ref_date":"2021-02-02","price_open":30276.88086,"price_high":30840.53906,"price_low":30276.88086,"price_close":30687.48047,"volume":333160000,"price_adjusted":30687.48047,"ret_adjusted_prices":0.01574,"ret_closing_prices":0.01574,"cumret_adjusted_prices":2.70196}
{"ticker":"^DJI","ref_date":"2021-02-03","price_open":30689.65039,"price_high":30793.41016,"price_low":30521.31055,"price_close":30723.59961,"volume":305590000,"price_adjusted":30723.59961,"ret_adjusted_prices":0.00118,"ret_closing_prices":0.00118,"cumret_adjusted_prices":2.70514}
{"ticker":"^DJI","ref_date":"2021-02-04","price_open":30737.7793,"price_high":31065.96094,"price_low":30737.7793,"price_close":31055.85938,"volume":338330000,"price_adjusted":31055.85938,"ret_adjusted_prices":0.01081,"ret_closing_prices":0.01081,"cumret_adjusted_prices":2.73439}
{"ticker":"^DJI","ref_date":"2021-02-05","price_open":31093.81055,"price_high":31252.17969,"price_low":31083.2207,"price_close":31148.24023,"volume":293550000,"price_adjusted":31148.24023,"ret_adjusted_prices":0.00297,"ret_closing_prices":0.00297,"cumret_adjusted_prices":2.74252}
{"ticker":"^DJI","ref_date":"2021-02-08","price_open":31191.19922,"price_high":31386.09961,"price_low":31191.19922,"price_close":31385.75977,"volume":322250000,"price_adjusted":31385.75977,"ret_adjusted_prices":0.00763,"ret_closing_prices":0.00763,"cumret_adjusted_prices":2.76344}
{"ticker":"^DJI","ref_date":"2021-02-09","price_open":31359.88086,"price_high":31439.4707,"price_low":31245.85938,"price_close":31375.83008,"volume":308210000,"price_adjusted":31375.83008,"ret_adjusted_prices":-0.00032,"ret_closing_prices":-0.00032,"cumret_adjusted_prices":2.76256}
{"ticker":"^DJI","ref_date":"2021-02-10","price_open":31428.01953,"price_high":31511.43945,"price_low":31221.32031,"price_close":31437.80078,"volume":326450000,"price_adjusted":31437.80078,"ret_adjusted_prices":0.00198,"ret_closing_prices":0.00198,"cumret_adjusted_prices":2.76802}
{"ticker":"^DJI","ref_date":"2021-02-11","price_open":31466.49023,"price_high":31543.82031,"price_low":31244.35938,"price_close":31430.69922,"volume":280320000,"price_adjusted":31430.69922,"ret_adjusted_prices":-0.00023,"ret_closing_prices":-0.00023,"cumret_adjusted_prices":2.76739}
{"ticker":"^DJI","ref_date":"2021-02-12","price_open":31420.80078,"price_high":31475.31055,"price_low":31347.80078,"price_close":31458.40039,"volume":263090000,"price_adjusted":31458.40039,"ret_adjusted_prices":0.00088,"ret_closing_prices":0.00088,"cumret_adjusted_prices":2.76983}
{"ticker":"^DJI","ref_date":"2021-02-16","price_open":31472.08008,"price_high":31608.63086,"price_low":31443.48047,"price_close":31522.75,"volume":329210000,"price_adjusted":31522.75,"ret_adjusted_prices":0.00205,"ret_closing_prices":0.00205,"cumret_adjusted_prices":2.7755}
{"ticker":"^DJI","ref_date":"2021-02-17","price_open":31485.60938,"price_high":31643.69922,"price_low":31338.75977,"price_close":31613.01953,"volume":343510000,"price_adjusted":31613.01953,"ret_adjusted_prices":0.00286,"ret_closing_prices":0.00286,"cumret_adjusted_prices":2.78345}
{"ticker":"^DJI","ref_date":"2021-02-18","price_open":31558.59961,"price_high":31558.59961,"price_low":31285.32031,"price_close":31493.33984,"volume":325990000,"price_adjusted":31493.33984,"ret_adjusted_prices":-0.00379,"ret_closing_prices":-0.00379,"cumret_adjusted_prices":2.77291}
{"ticker":"^DJI","ref_date":"2021-02-19","price_open":31504.13086,"price_high":31647.5293,"price_low":31469.33984,"price_close":31494.32031,"volume":353070000,"price_adjusted":31494.32031,"ret_adjusted_prices":0.00003,"ret_closing_prices":0.00003,"cumret_adjusted_prices":2.773}
{"ticker":"^DJI","ref_date":"2021-02-22","price_open":31381.11914,"price_high":31653.48047,"price_low":31286.57031,"price_close":31521.68945,"volume":387210000,"price_adjusted":31521.68945,"ret_adjusted_prices":0.00087,"ret_closing_prices":0.00087,"cumret_adjusted_prices":2.77541}
{"ticker":"^DJI","ref_date":"2021-02-23","price_open":31501.89062,"price_high":31653.38086,"price_low":31158.75977,"price_close":31537.34961,"volume":460410000,"price_adjusted":31537.34961,"ret_adjusted_prices":0.0005,"ret_closing_prices":0.0005,"cumret_adjusted_prices":2.77678}
{"ticker":"^DJI","ref_date":"2021-02-24","price_open":31499.75,"price_high":32009.64062,"price_low":31421.28906,"price_close":31961.85938,"volume":410150000,"price_adjusted":31961.85938,"ret_adjusted_prices":0.01346,"ret_closing_prices":0.01346,"cumret_adjusted_prices":2.81416}
{"ticker":"^DJI","ref_date":"2021-02-25","price_open":31955.93945,"price_high":31984.76953,"price_low":31293.32031,"price_close":31402.00977,"volume":454110000,"price_adjusted":31402.00977,"ret_adjusted_prices":-0.01752,"ret_closing_prices":-0.01752,"cumret_adjusted_prices":2.76487}
{"ticker":"^DJI","ref_date":"2021-02-26","price_open":31401.28906,"price_high":31450.89062,"price_low":30911.36914,"price_close":30932.36914,"volume":532250000,"price_adjusted":30932.36914,"ret_adjusted_prices":-0.01496,"ret_closing_prices":-0.01496,"cumret_adjusted_prices":2.72352}
{"ticker":"^DJI","ref_date":"2021-03-01","price_open":31065.90039,"price_high":31668.33984,"price_low":31065.90039,"price_close":31535.50977,"volume":385670000,"price_adjusted":31535.50977,"ret_adjusted_prices":0.0195,"ret_closing_prices":0.0195,"cumret_adjusted_prices":2.77662}
{"ticker":"^DJI","ref_date":"2021-03-02","price_open":31535.36914,"price_high":31623.26953,"price_low":31377.16016,"price_close":31391.51953,"volume":337270000,"price_adjusted":31391.51953,"ret_adjusted_prices":-0.00457,"ret_closing_prices":-0.00457,"cumret_adjusted_prices":2.76394}
{"ticker":"^DJI","ref_date":"2021-03-03","price_open":31352.96094,"price_high":31563.31055,"price_low":31260.14062,"price_close":31270.08984,"volume":409660000,"price_adjusted":31270.08984,"ret_adjusted_prices":-0.00387,"ret_closing_prices":-0.00387,"cumret_adjusted_prices":2.75325}
{"ticker":"^DJI","ref_date":"2021-03-04","price_open":31289.00977,"price_high":31461.9707,"price_low":30547.5293,"price_close":30924.14062,"volume":537850000,"price_adjusted":30924.14062,"ret_adjusted_prices":-0.01106,"ret_closing_prices":-0.01106,"cumret_adjusted_prices":2.72279}
{"ticker":"^DJI","ref_date":"2021-03-05","price_open":31029.17969,"price_high":31580.33008,"price_low":30766.81055,"price_close":31496.30078,"volume":501810000,"price_adjusted":31496.30078,"ret_adjusted_prices":0.0185,"ret_closing_prices":0.0185,"cumret_adjusted_prices":2.77317}
{"ticker":"^DJI","ref_date":"2021-03-08","price_open":31512.15039,"price_high":32148.03906,"price_low":31512.15039,"price_close":31802.43945,"volume":496980000,"price_adjusted":31802.43945,"ret_adjusted_prices":0.00972,"ret_closing_prices":0.00972,"cumret_adjusted_prices":2.80012}
{"ticker":"^DJI","ref_date":"2021-03-09","price_open":31892.34961,"price_high":32150.32031,"price_low":31822.64062,"price_close":31832.74023,"volume":458690000,"price_adjusted":31832.74023,"ret_adjusted_prices":0.00095,"ret_closing_prices":0.00095,"cumret_adjusted_prices":2.80279}
{"ticker":"^DJI","ref_date":"2021-03-10","price_open":31906.96094,"price_high":32389.5,"price_low":31906.96094,"price_close":32297.01953,"volume":409110000,"price_adjusted":32297.01953,"ret_adjusted_prices":0.01458,"ret_closing_prices":0.01458,"cumret_adjusted_prices":2.84367}
{"ticker":"^DJI","ref_date":"2021-03-11","price_open":32354.5,"price_high":32661.58984,"price_low":32345.69922,"price_close":32485.58984,"volume":400020000,"price_adjusted":32485.58984,"ret_adjusted_prices":0.00584,"ret_closing_prices":0.00584,"cumret_adjusted_prices":2.86027}
{"ticker":"^DJI","ref_date":"2021-03-12","price_open":32462.40039,"price_high":32793.32031,"price_low":32462.40039,"price_close":32778.64062,"volume":346400000,"price_adjusted":32778.64062,"ret_adjusted_prices":0.00902,"ret_closing_prices":0.00902,"cumret_adjusted_prices":2.88608}
{"ticker":"^DJI","ref_date":"2021-03-15","price_open":32798.83984,"price_high":32973.39844,"price_low":32629.75,"price_close":32953.46094,"volume":360080000,"price_adjusted":32953.46094,"ret_adjusted_prices":0.00533,"ret_closing_prices":0.00533,"cumret_adjusted_prices":2.90147}
{"ticker":"^DJI","ref_date":"2021-03-16","price_open":32966.75,"price_high":32966.75,"price_low":32778.23047,"price_close":32825.94922,"volume":386370000,"price_adjusted":32825.94922,"ret_adjusted_prices":-0.00387,"ret_closing_prices":-0.00387,"cumret_adjusted_prices":2.89024}
{"ticker":"^DJI","ref_date":"2021-03-17","price_open":32825.51953,"price_high":33047.57812,"price_low":32782.17969,"price_close":33015.37109,"volume":391200000,"price_adjusted":33015.37109,"ret_adjusted_prices":0.00577,"ret_closing_prices":0.00577,"cumret_adjusted_prices":2.90692}
{"ticker":"^DJI","ref_date":"2021-03-18","price_open":32928.16016,"price_high":33227.78125,"price_low":32831.25,"price_close":32862.30078,"volume":418480000,"price_adjusted":32862.30078,"ret_adjusted_prices":-0.00464,"ret_closing_prices":-0.00464,"cumret_adjusted_prices":2.89344}
{"ticker":"^DJI","ref_date":"2021-03-19","price_open":32858.35938,"price_high":32858.35938,"price_low":32505.07031,"price_close":32627.9707,"volume":811890000,"price_adjusted":32627.9707,"ret_adjusted_prices":-0.00713,"ret_closing_prices":-0.00713,"cumret_adjusted_prices":2.87281}
{"ticker":"^DJI","ref_date":"2021-03-22","price_open":32601.82031,"price_high":32810.35156,"price_low":32512.5293,"price_close":32731.19922,"volume":383500000,"price_adjusted":32731.19922,"ret_adjusted_prices":0.00316,"ret_closing_prices":0.00316,"cumret_adjusted_prices":2.8819}
{"ticker":"^DJI","ref_date":"2021-03-23","price_open":32691.5,"price_high":32753.76953,"price_low":32356.2793,"price_close":32423.15039,"volume":385840000,"price_adjusted":32423.15039,"ret_adjusted_prices":-0.00941,"ret_closing_prices":-0.00941,"cumret_adjusted_prices":2.85478}
{"ticker":"^DJI","ref_date":"2021-03-24","price_open":32470.88086,"price_high":32787.98828,"price_low":32418.15039,"price_close":32420.06055,"volume":399390000,"price_adjusted":32420.06055,"ret_adjusted_prices":-0.0001,"ret_closing_prices":-0.0001,"cumret_adjusted_prices":2.8545}
{"ticker":"^DJI","ref_date":"2021-03-25","price_open":32346.81055,"price_high":32672.68945,"price_low":32071.41016,"price_close":32619.48047,"volume":411990000,"price_adjusted":32619.48047,"ret_adjusted_prices":0.00615,"ret_closing_prices":0.00615,"cumret_adjusted_prices":2.87206}
{"ticker":"^DJI","ref_date":"2021-03-26","price_open":32681.07031,"price_high":33098.82812,"price_low":32681.07031,"price_close":33072.87891,"volume":382170000,"price_adjusted":33072.87891,"ret_adjusted_prices":0.0139,"ret_closing_prices":0.0139,"cumret_adjusted_prices":2.91198}
{"ticker":"^DJI","ref_date":"2021-03-29","price_open":33087.55078,"price_high":33259,"price_low":32905.12891,"price_close":33171.37109,"volume":351610000,"price_adjusted":33171.37109,"ret_adjusted_prices":0.00298,"ret_closing_prices":0.00298,"cumret_adjusted_prices":2.92066}
{"ticker":"^DJI","ref_date":"2021-03-30","price_open":33127.87891,"price_high":33170.92969,"price_low":32988.92188,"price_close":33066.96094,"volume":307510000,"price_adjusted":33066.96094,"ret_adjusted_prices":-0.00315,"ret_closing_prices":-0.00315,"cumret_adjusted_prices":2.91146}
{"ticker":"^DJI","ref_date":"2021-03-31","price_open":33116.03906,"price_high":33173.76953,"price_low":32980.57031,"price_close":32981.55078,"volume":414140000,"price_adjusted":32981.55078,"ret_adjusted_prices":-0.00258,"ret_closing_prices":-0.00258,"cumret_adjusted_prices":2.90394}
{"ticker":"^DJI","ref_date":"2021-04-01","price_open":33054.57812,"price_high":33167.17188,"price_low":32985.35156,"price_close":33153.21094,"volume":311880000,"price_adjusted":33153.21094,"ret_adjusted_prices":0.0052,"ret_closing_prices":0.0052,"cumret_adjusted_prices":2.91906}
{"ticker":"^DJI","ref_date":"2021-04-05","price_open":33222.37891,"price_high":33617.94922,"price_low":33222.37891,"price_close":33527.19141,"volume":344270000,"price_adjusted":33527.19141,"ret_adjusted_prices":0.01128,"ret_closing_prices":0.01128,"cumret_adjusted_prices":2.95198}
{"ticker":"^DJI","ref_date":"2021-04-06","price_open":33500.01953,"price_high":33544.78906,"price_low":33380.42969,"price_close":33430.23828,"volume":297940000,"price_adjusted":33430.23828,"ret_adjusted_prices":-0.00289,"ret_closing_prices":-0.00289,"cumret_adjusted_prices":2.94345}
{"ticker":"^DJI","ref_date":"2021-04-07","price_open":33444.98047,"price_high":33521.76172,"price_low":33347.96094,"price_close":33446.26172,"volume":273440000,"price_adjusted":33446.26172,"ret_adjusted_prices":0.00048,"ret_closing_prices":0.00048,"cumret_adjusted_prices":2.94486}
{"ticker":"^DJI","ref_date":"2021-04-08","price_open":33469.89062,"price_high":33506.80078,"price_low":33342.64062,"price_close":33503.57031,"volume":304040000,"price_adjusted":33503.57031,"ret_adjusted_prices":0.00171,"ret_closing_prices":0.00171,"cumret_adjusted_prices":2.9499}
{"ticker":"^DJI","ref_date":"2021-04-09","price_open":33526.19141,"price_high":33810.87109,"price_low":33526.19141,"price_close":33800.60156,"volume":316410000,"price_adjusted":33800.60156,"ret_adjusted_prices":0.00887,"ret_closing_prices":0.00887,"cumret_adjusted_prices":2.97606}
{"ticker":"^DJI","ref_date":"2021-04-12","price_open":33775.05859,"price_high":33786.19141,"price_low":33665.53906,"price_close":33745.39844,"volume":327370000,"price_adjusted":33745.39844,"ret_adjusted_prices":-0.00163,"ret_closing_prices":-0.00163,"cumret_adjusted_prices":2.9712}
{"ticker":"^DJI","ref_date":"2021-04-13","price_open":33721.16016,"price_high":33741.64062,"price_low":33545.83984,"price_close":33677.26953,"volume":324480000,"price_adjusted":33677.26953,"ret_adjusted_prices":-0.00202,"ret_closing_prices":-0.00202,"cumret_adjusted_prices":2.9652}
{"ticker":"^DJI","ref_date":"2021-04-14","price_open":33668.94922,"price_high":33911.25,"price_low":33668.94922,"price_close":33730.89062,"volume":315330000,"price_adjusted":33730.89062,"ret_adjusted_prices":0.00159,"ret_closing_prices":0.00159,"cumret_adjusted_prices":2.96992}
{"ticker":"^DJI","ref_date":"2021-04-15","price_open":33788.53125,"price_high":34068.73047,"price_low":33788.53125,"price_close":34035.98828,"volume":319680000,"price_adjusted":34035.98828,"ret_adjusted_prices":0.00905,"ret_closing_prices":0.00905,"cumret_adjusted_prices":2.99678}
{"ticker":"^DJI","ref_date":"2021-04-16","price_open":34058.16016,"price_high":34256.75,"price_low":34058.16016,"price_close":34200.67188,"volume":343760000,"price_adjusted":34200.67188,"ret_adjusted_prices":0.00484,"ret_closing_prices":0.00484,"cumret_adjusted_prices":3.01128}
{"ticker":"^DJI","ref_date":"2021-04-19","price_open":34182.37891,"price_high":34182.37891,"price_low":33980.55859,"price_close":34077.62891,"volume":312540000,"price_adjusted":34077.62891,"ret_adjusted_prices":-0.0036,"ret_closing_prices":-0.0036,"cumret_adjusted_prices":3.00045}
{"ticker":"^DJI","ref_date":"2021-04-20","price_open":34034.17969,"price_high":34034.17969,"price_low":33687.01172,"price_close":33821.30078,"volume":350960000,"price_adjusted":33821.30078,"ret_adjusted_prices":-0.00752,"ret_closing_prices":-0.00752,"cumret_adjusted_prices":2.97788}
{"ticker":"^DJI","ref_date":"2021-04-21","price_open":33808.30078,"price_high":34160.33984,"price_low":33773.80078,"price_close":34137.30859,"volume":290300000,"price_adjusted":34137.30859,"ret_adjusted_prices":0.00934,"ret_closing_prices":0.00934,"cumret_adjusted_prices":3.0057}
{"ticker":"^DJI","ref_date":"2021-04-22","price_open":34109.87891,"price_high":34126.57031,"price_low":33717.19141,"price_close":33815.89844,"volume":344470000,"price_adjusted":33815.89844,"ret_adjusted_prices":-0.00942,"ret_closing_prices":-0.00942,"cumret_adjusted_prices":2.9774}
{"ticker":"^DJI","ref_date":"2021-04-23","price_open":33804.51953,"price_high":34157.57031,"price_low":33713.28906,"price_close":34043.48828,"volume":346380000,"price_adjusted":34043.48828,"ret_adjusted_prices":0.00673,"ret_closing_prices":0.00673,"cumret_adjusted_prices":2.99744}
{"ticker":"^DJI","ref_date":"2021-04-26","price_open":34044.23047,"price_high":34148.94141,"price_low":33941.37109,"price_close":33981.57031,"volume":279300000,"price_adjusted":33981.57031,"ret_adjusted_prices":-0.00182,"ret_closing_prices":-0.00182,"cumret_adjusted_prices":2.99199}
{"ticker":"^DJI","ref_date":"2021-04-27","price_open":33932.12891,"price_high":34043.98047,"price_low":33870.46094,"price_close":33984.92969,"volume":289030000,"price_adjusted":33984.92969,"ret_adjusted_prices":0.0001,"ret_closing_prices":0.0001,"cumret_adjusted_prices":2.99229}
{"ticker":"^DJI","ref_date":"2021-04-28","price_open":33860.46094,"price_high":33946.60156,"price_low":33805.55859,"price_close":33820.37891,"volume":335820000,"price_adjusted":33820.37891,"ret_adjusted_prices":-0.00484,"ret_closing_prices":-0.00484,"cumret_adjusted_prices":2.9778}
{"ticker":"^DJI","ref_date":"2021-04-29","price_open":33855.64062,"price_high":34087.21094,"price_low":33744.28125,"price_close":34060.35938,"volume":408450000,"price_adjusted":34060.35938,"ret_adjusted_prices":0.0071,"ret_closing_prices":0.0071,"cumret_adjusted_prices":2.99893}
{"ticker":"^DJI","ref_date":"2021-04-30","price_open":33988.75,"price_high":33988.75,"price_low":33784.96094,"price_close":33874.85156,"volume":374890000,"price_adjusted":33874.85156,"ret_adjusted_prices":-0.00545,"ret_closing_prices":-0.00545,"cumret_adjusted_prices":2.98259}
{"ticker":"^DJI","ref_date":"2021-05-03","price_open":33904.89062,"price_high":34221.05859,"price_low":33904.89062,"price_close":34113.23047,"volume":289770000,"price_adjusted":34113.23047,"ret_adjusted_prices":0.00704,"ret_closing_prices":0.00704,"cumret_adjusted_prices":3.00358}
{"ticker":"^DJI","ref_date":"2021-05-04","price_open":34080.19922,"price_high":34147.78125,"price_low":33765.67969,"price_close":34133.03125,"volume":407860000,"price_adjusted":34133.03125,"ret_adjusted_prices":0.00058,"ret_closing_prices":0.00058,"cumret_adjusted_prices":3.00533}
{"ticker":"^DJI","ref_date":"2021-05-05","price_open":34163.98828,"price_high":34331.19922,"price_low":34039.66016,"price_close":34230.33984,"volume":253180000,"price_adjusted":34230.33984,"ret_adjusted_prices":0.00285,"ret_closing_prices":0.00285,"cumret_adjusted_prices":3.01389}
{"ticker":"^DJI","ref_date":"2021-05-06","price_open":34245.10938,"price_high":34561.28906,"price_low":34185.05859,"price_close":34548.53125,"volume":315430000,"price_adjusted":34548.53125,"ret_adjusted_prices":0.0093,"ret_closing_prices":0.0093,"cumret_adjusted_prices":3.04191}
{"ticker":"^DJI","ref_date":"2021-05-07","price_open":34578.26953,"price_high":34811.39062,"price_low":34464.30859,"price_close":34777.76172,"volume":303400000,"price_adjusted":34777.76172,"ret_adjusted_prices":0.00664,"ret_closing_prices":0.00664,"cumret_adjusted_prices":3.06209}
{"ticker":"^DJI","ref_date":"2021-05-10","price_open":34785.26953,"price_high":35091.55859,"price_low":34741.57031,"price_close":34742.82031,"volume":361620000,"price_adjusted":34742.82031,"ret_adjusted_prices":-0.001,"ret_closing_prices":-0.001,"cumret_adjusted_prices":3.05902}
{"ticker":"^DJI","ref_date":"2021-05-11","price_open":34572.73828,"price_high":34572.73828,"price_low":34075.30859,"price_close":34269.16016,"volume":413180000,"price_adjusted":34269.16016,"ret_adjusted_prices":-0.01363,"ret_closing_prices":-0.01363,"cumret_adjusted_prices":3.01731}
{"ticker":"^DJI","ref_date":"2021-05-12","price_open":34206.39844,"price_high":34207.87109,"price_low":33555.21875,"price_close":33587.66016,"volume":381350000,"price_adjusted":33587.66016,"ret_adjusted_prices":-0.01989,"ret_closing_prices":-0.01989,"cumret_adjusted_prices":2.95731}
{"ticker":"^DJI","ref_date":"2021-05-13","price_open":33624.73828,"price_high":34181.76953,"price_low":33623.48828,"price_close":34021.44922,"volume":350820000,"price_adjusted":34021.44922,"ret_adjusted_prices":0.01292,"ret_closing_prices":0.01292,"cumret_adjusted_prices":2.9955}
{"ticker":"^DJI","ref_date":"2021-05-14","price_open":34050.85938,"price_high":34454.05078,"price_low":34050.85938,"price_close":34382.12891,"volume":303230000,"price_adjusted":34382.12891,"ret_adjusted_prices":0.0106,"ret_closing_prices":0.0106,"cumret_adjusted_prices":3.02726}
{"ticker":"^DJI","ref_date":"2021-05-17","price_open":34375.28906,"price_high":34383.83984,"price_low":34176.64844,"price_close":34327.78906,"volume":291910000,"price_adjusted":34327.78906,"ret_adjusted_prices":-0.00158,"ret_closing_prices":-0.00158,"cumret_adjusted_prices":3.02247}
{"ticker":"^DJI","ref_date":"2021-05-18","price_open":34351.17969,"price_high":34408.98828,"price_low":34044.10156,"price_close":34060.66016,"volume":289590000,"price_adjusted":34060.66016,"ret_adjusted_prices":-0.00778,"ret_closing_prices":-0.00778,"cumret_adjusted_prices":2.99895}
{"ticker":"^DJI","ref_date":"2021-05-19","price_open":33945.80859,"price_high":33945.80859,"price_low":33473.80078,"price_close":33896.03906,"volume":348480000,"price_adjusted":33896.03906,"ret_adjusted_prices":-0.00483,"ret_closing_prices":-0.00483,"cumret_adjusted_prices":2.98446}
{"ticker":"^DJI","ref_date":"2021-05-20","price_open":33906.30078,"price_high":34233.39844,"price_low":33872.41016,"price_close":34084.14844,"volume":320150000,"price_adjusted":34084.14844,"ret_adjusted_prices":0.00555,"ret_closing_prices":0.00555,"cumret_adjusted_prices":3.00102}
{"ticker":"^DJI","ref_date":"2021-05-21","price_open":34121.91016,"price_high":34415.48047,"price_low":34121.91016,"price_close":34207.83984,"volume":306360000,"price_adjusted":34207.83984,"ret_adjusted_prices":0.00363,"ret_closing_prices":0.00363,"cumret_adjusted_prices":3.01191}
{"ticker":"^DJI","ref_date":"2021-05-24","price_open":34253.87109,"price_high":34472.51172,"price_low":34253.87109,"price_close":34393.98047,"volume":251010000,"price_adjusted":34393.98047,"ret_adjusted_prices":0.00544,"ret_closing_prices":0.00544,"cumret_adjusted_prices":3.0283}
{"ticker":"^DJI","ref_date":"2021-05-25","price_open":34428.66016,"price_high":34511.35156,"price_low":34266.03125,"price_close":34312.46094,"volume":285760000,"price_adjusted":34312.46094,"ret_adjusted_prices":-0.00237,"ret_closing_prices":-0.00237,"cumret_adjusted_prices":3.02113}
{"ticker":"^DJI","ref_date":"2021-05-26","price_open":34336.33984,"price_high":34409.58984,"price_low":34271.44141,"price_close":34323.05078,"volume":258780000,"price_adjusted":34323.05078,"ret_adjusted_prices":0.00031,"ret_closing_prices":0.00031,"cumret_adjusted_prices":3.02206}
{"ticker":"^DJI","ref_date":"2021-05-27","price_open":34432.46875,"price_high":34608.82031,"price_low":34389.23828,"price_close":34464.64062,"volume":520630000,"price_adjusted":34464.64062,"ret_adjusted_prices":0.00413,"ret_closing_prices":0.00413,"cumret_adjusted_prices":3.03452}
{"ticker":"^DJI","ref_date":"2021-05-28","price_open":34558.5,"price_high":34631.10938,"price_low":34520.08984,"price_close":34529.44922,"volume":290850000,"price_adjusted":34529.44922,"ret_adjusted_prices":0.00188,"ret_closing_prices":0.00188,"cumret_adjusted_prices":3.04023}
{"ticker":"^DJI","ref_date":"2021-06-01","price_open":34584.19141,"price_high":34849.32031,"price_low":34542.87109,"price_close":34575.30859,"volume":287700000,"price_adjusted":34575.30859,"ret_adjusted_prices":0.00133,"ret_closing_prices":0.00133,"cumret_adjusted_prices":3.04427}
{"ticker":"^DJI","ref_date":"2021-06-02","price_open":34614.62109,"price_high":34706.64844,"price_low":34545.96094,"price_close":34600.37891,"volume":263810000,"price_adjusted":34600.37891,"ret_adjusted_prices":0.00073,"ret_closing_prices":0.00073,"cumret_adjusted_prices":3.04648}
{"ticker":"^DJI","ref_date":"2021-06-03","price_open":34550.30859,"price_high":34667.41016,"price_low":34334.41016,"price_close":34577.03906,"volume":297380000,"price_adjusted":34577.03906,"ret_adjusted_prices":-0.00067,"ret_closing_prices":-0.00067,"cumret_adjusted_prices":3.04442}
{"ticker":"^DJI","ref_date":"2021-06-04","price_open":34618.69141,"price_high":34772.12109,"price_low":34618.69141,"price_close":34756.39062,"volume":270050000,"price_adjusted":34756.39062,"ret_adjusted_prices":0.00519,"ret_closing_prices":0.00519,"cumret_adjusted_prices":3.06021}
{"ticker":"^DJI","ref_date":"2021-06-07","price_open":34766.19922,"price_high":34820.91016,"price_low":34574.51172,"price_close":34630.23828,"volume":259120000,"price_adjusted":34630.23828,"ret_adjusted_prices":-0.00363,"ret_closing_prices":-0.00363,"cumret_adjusted_prices":3.0491}
{"ticker":"^DJI","ref_date":"2021-06-08","price_open":34645.83984,"price_high":34665.37891,"price_low":34452.94141,"price_close":34599.82031,"volume":289440000,"price_adjusted":34599.82031,"ret_adjusted_prices":-0.00088,"ret_closing_prices":-0.00088,"cumret_adjusted_prices":3.04643}
{"ticker":"^DJI","ref_date":"2021-06-09","price_open":34626.16016,"price_high":34654.67188,"price_low":34439.37109,"price_close":34447.14062,"volume":245100000,"price_adjusted":34447.14062,"ret_adjusted_prices":-0.00441,"ret_closing_prices":-0.00441,"cumret_adjusted_prices":3.03298}
{"ticker":"^DJI","ref_date":"2021-06-10","price_open":34502.51172,"price_high":34737.78906,"price_low":34447.25,"price_close":34466.23828,"volume":309310000,"price_adjusted":34466.23828,"ret_adjusted_prices":0.00055,"ret_closing_prices":0.00055,"cumret_adjusted_prices":3.03467}
{"ticker":"^DJI","ref_date":"2021-06-11","price_open":34499.80859,"price_high":34618.08984,"price_low":34328.64844,"price_close":34479.60156,"volume":260840000,"price_adjusted":34479.60156,"ret_adjusted_prices":0.00039,"ret_closing_prices":0.00039,"cumret_adjusted_prices":3.03584}
{"ticker":"^DJI","ref_date":"2021-06-14","price_open":34472.51953,"price_high":34472.51953,"price_low":34211.53906,"price_close":34393.75,"volume":295530000,"price_adjusted":34393.75,"ret_adjusted_prices":-0.00249,"ret_closing_prices":-0.00249,"cumret_adjusted_prices":3.02828}
{"ticker":"^DJI","ref_date":"2021-06-15","price_open":34397.10156,"price_high":34420.37891,"price_low":34199.16016,"price_close":34299.32812,"volume":272430000,"price_adjusted":34299.32812,"ret_adjusted_prices":-0.00275,"ret_closing_prices":-0.00275,"cumret_adjusted_prices":3.01997}
{"ticker":"^DJI","ref_date":"2021-06-16","price_open":34308.48047,"price_high":34333.25,"price_low":33917.10938,"price_close":34033.67188,"volume":347150000,"price_adjusted":34033.67188,"ret_adjusted_prices":-0.00775,"ret_closing_prices":-0.00775,"cumret_adjusted_prices":2.99658}
{"ticker":"^DJI","ref_date":"2021-06-17","price_open":34014.37891,"price_high":34091.78906,"price_low":33626.60938,"price_close":33823.44922,"volume":354690000,"price_adjusted":33823.44922,"ret_adjusted_prices":-0.00618,"ret_closing_prices":-0.00618,"cumret_adjusted_prices":2.97807}
{"ticker":"^DJI","ref_date":"2021-06-18","price_open":33622.69922,"price_high":33622.69922,"price_low":33271.92969,"price_close":33290.07812,"volume":563920000,"price_adjusted":33290.07812,"ret_adjusted_prices":-0.01577,"ret_closing_prices":-0.01577,"cumret_adjusted_prices":2.93111}
{"ticker":"^DJI","ref_date":"2021-06-21","price_open":33312.07031,"price_high":33908.08984,"price_low":33312.07031,"price_close":33876.96875,"volume":317260000,"price_adjusted":33876.96875,"ret_adjusted_prices":0.01763,"ret_closing_prices":0.01763,"cumret_adjusted_prices":2.98278}
{"ticker":"^DJI","ref_date":"2021-06-22","price_open":33872.55859,"price_high":34040.69922,"price_low":33751.05859,"price_close":33945.57812,"volume":284130000,"price_adjusted":33945.57812,"ret_adjusted_prices":0.00203,"ret_closing_prices":0.00203,"cumret_adjusted_prices":2.98882}
{"ticker":"^DJI","ref_date":"2021-06-23","price_open":33948.53906,"price_high":34009.39844,"price_low":33869.82812,"price_close":33874.23828,"volume":255280000,"price_adjusted":33874.23828,"ret_adjusted_prices":-0.0021,"ret_closing_prices":-0.0021,"cumret_adjusted_prices":2.98254}
{"ticker":"^DJI","ref_date":"2021-06-24","price_open":33933.91016,"price_high":34233.01953,"price_low":33933.91016,"price_close":34196.82031,"volume":275870000,"price_adjusted":34196.82031,"ret_adjusted_prices":0.00952,"ret_closing_prices":0.00952,"cumret_adjusted_prices":3.01094}
{"ticker":"^DJI","ref_date":"2021-06-25","price_open":34328.10156,"price_high":34501.01953,"price_low":34314.80078,"price_close":34433.83984,"volume":432550000,"price_adjusted":34433.83984,"ret_adjusted_prices":0.00693,"ret_closing_prices":0.00693,"cumret_adjusted_prices":3.03181}
{"ticker":"^DJI","ref_date":"2021-06-28","price_open":34428.10156,"price_high":34449.64844,"price_low":34186.12891,"price_close":34283.26953,"volume":280280000,"price_adjusted":34283.26953,"ret_adjusted_prices":-0.00437,"ret_closing_prices":-0.00437,"cumret_adjusted_prices":3.01856}
{"ticker":"^DJI","ref_date":"2021-06-29","price_open":34338.89062,"price_high":34469.82812,"price_low":34266.82812,"price_close":34292.28906,"volume":282360000,"price_adjusted":34292.28906,"ret_adjusted_prices":0.00026,"ret_closing_prices":0.00026,"cumret_adjusted_prices":3.01935}
{"ticker":"^DJI","ref_date":"2021-06-30","price_open":34290.73828,"price_high":34553.16016,"price_low":34245.48047,"price_close":34502.51172,"volume":295560000,"price_adjusted":34502.51172,"ret_adjusted_prices":0.00613,"ret_closing_prices":0.00613,"cumret_adjusted_prices":3.03786}
{"ticker":"^DJI","ref_date":"2021-07-01","price_open":34507.32031,"price_high":34640.28125,"price_low":34498.85156,"price_close":34633.53125,"volume":268280000,"price_adjusted":34633.53125,"ret_adjusted_prices":0.0038,"ret_closing_prices":0.0038,"cumret_adjusted_prices":3.04939}
{"ticker":"^DJI","ref_date":"2021-07-02","price_open":34642.42188,"price_high":34821.92969,"price_low":34613.48828,"price_close":34786.35156,"volume":301860000,"price_adjusted":34786.35156,"ret_adjusted_prices":0.00441,"ret_closing_prices":0.00441,"cumret_adjusted_prices":3.06285}
{"ticker":"^DJI","ref_date":"2021-07-06","price_open":34790.16016,"price_high":34814.19922,"price_low":34358.42188,"price_close":34577.37109,"volume":348430000,"price_adjusted":34577.37109,"ret_adjusted_prices":-0.00601,"ret_closing_prices":-0.00601,"cumret_adjusted_prices":3.04445}
{"ticker":"^DJI","ref_date":"2021-07-07","price_open":34604.17188,"price_high":34708.78125,"price_low":34435.58984,"price_close":34681.78906,"volume":302700000,"price_adjusted":34681.78906,"ret_adjusted_prices":0.00302,"ret_closing_prices":0.00302,"cumret_adjusted_prices":3.05364}
{"ticker":"^DJI","ref_date":"2021-07-08","price_open":34569.01172,"price_high":34569.01172,"price_low":34145.58984,"price_close":34421.92969,"volume":335690000,"price_adjusted":34421.92969,"ret_adjusted_prices":-0.00749,"ret_closing_prices":-0.00749,"cumret_adjusted_prices":3.03076}
{"ticker":"^DJI","ref_date":"2021-07-09","price_open":34457.51172,"price_high":34893.71875,"price_low":34457.51172,"price_close":34870.16016,"volume":301750000,"price_adjusted":34870.16016,"ret_adjusted_prices":0.01302,"ret_closing_prices":0.01302,"cumret_adjusted_prices":3.07023}
{"ticker":"^DJI","ref_date":"2021-07-12","price_open":34836.75,"price_high":35014.89844,"price_low":34730.14844,"price_close":34996.17969,"volume":294800000,"price_adjusted":34996.17969,"ret_adjusted_prices":0.00361,"ret_closing_prices":0.00361,"cumret_adjusted_prices":3.08133}
{"ticker":"^DJI","ref_date":"2021-07-13","price_open":34959.96094,"price_high":35018.78906,"price_low":34876.89062,"price_close":34888.78906,"volume":322430000,"price_adjusted":34888.78906,"ret_adjusted_prices":-0.00307,"ret_closing_prices":-0.00307,"cumret_adjusted_prices":3.07187}
{"ticker":"^DJI","ref_date":"2021-07-14","price_open":34920.82812,"price_high":35069.17969,"price_low":34826.87109,"price_close":34933.23047,"volume":344340000,"price_adjusted":34933.23047,"ret_adjusted_prices":0.00127,"ret_closing_prices":0.00127,"cumret_adjusted_prices":3.07578}
{"ticker":"^DJI","ref_date":"2021-07-15","price_open":34924.80859,"price_high":34990.41016,"price_low":34762.87109,"price_close":34987.01953,"volume":320450000,"price_adjusted":34987.01953,"ret_adjusted_prices":0.00154,"ret_closing_prices":0.00154,"cumret_adjusted_prices":3.08052}
{"ticker":"^DJI","ref_date":"2021-07-16","price_open":35007.94141,"price_high":35090.01172,"price_low":34647.82031,"price_close":34687.85156,"volume":322980000,"price_adjusted":34687.85156,"ret_adjusted_prices":-0.00855,"ret_closing_prices":-0.00855,"cumret_adjusted_prices":3.05418}
{"ticker":"^DJI","ref_date":"2021-07-19","price_open":34528.48047,"price_high":34528.48047,"price_low":33741.76172,"price_close":33962.03906,"volume":440440000,"price_adjusted":33962.03906,"ret_adjusted_prices":-0.02092,"ret_closing_prices":-0.02092,"cumret_adjusted_prices":2.99027}
{"ticker":"^DJI","ref_date":"2021-07-20","price_open":33981.78906,"price_high":34621.78906,"price_low":33981.78906,"price_close":34511.98828,"volume":387020000,"price_adjusted":34511.98828,"ret_adjusted_prices":0.01619,"ret_closing_prices":0.01619,"cumret_adjusted_prices":3.03869}
{"ticker":"^DJI","ref_date":"2021-07-21","price_open":34556.96094,"price_high":34820.23828,"price_low":34556.96094,"price_close":34798,"volume":317090000,"price_adjusted":34798,"ret_adjusted_prices":0.00829,"ret_closing_prices":0.00829,"cumret_adjusted_prices":3.06388}
{"ticker":"^DJI","ref_date":"2021-07-22","price_open":34799.67969,"price_high":34879.28125,"price_low":34673.03125,"price_close":34823.35156,"volume":291610000,"price_adjusted":34823.35156,"ret_adjusted_prices":0.00073,"ret_closing_prices":0.00073,"cumret_adjusted_prices":3.06611}
{"ticker":"^DJI","ref_date":"2021-07-23","price_open":34855.10938,"price_high":35095.32812,"price_low":34855.10938,"price_close":35061.55078,"volume":314040000,"price_adjusted":35061.55078,"ret_adjusted_prices":0.00684,"ret_closing_prices":0.00684,"cumret_adjusted_prices":3.08708}
{"ticker":"^DJI","ref_date":"2021-07-26","price_open":35055.85938,"price_high":35150.37109,"price_low":34950.19141,"price_close":35144.30859,"volume":259790000,"price_adjusted":35144.30859,"ret_adjusted_prices":0.00236,"ret_closing_prices":0.00236,"cumret_adjusted_prices":3.09437}
{"ticker":"^DJI","ref_date":"2021-07-27","price_open":35078.89844,"price_high":35078.89844,"price_low":34878.07031,"price_close":35058.51953,"volume":326610000,"price_adjusted":35058.51953,"ret_adjusted_prices":-0.00244,"ret_closing_prices":-0.00244,"cumret_adjusted_prices":3.08681}
{"ticker":"^DJI","ref_date":"2021-07-28","price_open":35109.94922,"price_high":35116.37109,"price_low":34876.83984,"price_close":34930.92969,"volume":347170000,"price_adjusted":34930.92969,"ret_adjusted_prices":-0.00364,"ret_closing_prices":-0.00364,"cumret_adjusted_prices":3.07558}
{"ticker":"^DJI","ref_date":"2021-07-29","price_open":34985.98828,"price_high":35171.51953,"price_low":34985.98828,"price_close":35084.53125,"volume":222680000,"price_adjusted":35084.53125,"ret_adjusted_prices":0.0044,"ret_closing_prices":0.0044,"cumret_adjusted_prices":3.0891}
{"ticker":"^DJI","ref_date":"2021-07-30","price_open":35013.26172,"price_high":35106.30078,"price_low":34871.12891,"price_close":34935.46875,"volume":276410000,"price_adjusted":34935.46875,"ret_adjusted_prices":-0.00425,"ret_closing_prices":-0.00425,"cumret_adjusted_prices":3.07598}
{"ticker":"^DJI","ref_date":"2021-08-02","price_open":34968.55859,"price_high":35192.10938,"price_low":34808.19922,"price_close":34838.16016,"volume":238620000,"price_adjusted":34838.16016,"ret_adjusted_prices":-0.00279,"ret_closing_prices":-0.00279,"cumret_adjusted_prices":3.06741}
{"ticker":"^DJI","ref_date":"2021-08-03","price_open":34864.10156,"price_high":35120.94141,"price_low":34714.32812,"price_close":35116.39844,"volume":259820000,"price_adjusted":35116.39844,"ret_adjusted_prices":0.00799,"ret_closing_prices":0.00799,"cumret_adjusted_prices":3.09191}
{"ticker":"^DJI","ref_date":"2021-08-04","price_open":35047.44141,"price_high":35047.44141,"price_low":34790.62109,"price_close":34792.67188,"volume":245300000,"price_adjusted":34792.67188,"ret_adjusted_prices":-0.00922,"ret_closing_prices":-0.00922,"cumret_adjusted_prices":3.06341}
{"ticker":"^DJI","ref_date":"2021-08-05","price_open":34815.60938,"price_high":35067.53906,"price_low":34815.60938,"price_close":35064.25,"volume":216580000,"price_adjusted":35064.25,"ret_adjusted_prices":0.00781,"ret_closing_prices":0.00781,"cumret_adjusted_prices":3.08732}
{"ticker":"^DJI","ref_date":"2021-08-06","price_open":35077.44141,"price_high":35246.78906,"price_low":35077.44141,"price_close":35208.51172,"volume":231570000,"price_adjusted":35208.51172,"ret_adjusted_prices":0.00411,"ret_closing_prices":0.00411,"cumret_adjusted_prices":3.10002}
{"ticker":"^DJI","ref_date":"2021-08-09","price_open":35229.67188,"price_high":35229.67188,"price_low":35041.23828,"price_close":35101.85156,"volume":207850000,"price_adjusted":35101.85156,"ret_adjusted_prices":-0.00303,"ret_closing_prices":-0.00303,"cumret_adjusted_prices":3.09063}
{"ticker":"^DJI","ref_date":"2021-08-10","price_open":35135.17188,"price_high":35285.16016,"price_low":35091.91016,"price_close":35264.67188,"volume":255040000,"price_adjusted":35264.67188,"ret_adjusted_prices":0.00464,"ret_closing_prices":0.00464,"cumret_adjusted_prices":3.10497}
{"ticker":"^DJI","ref_date":"2021-08-11","price_open":35300.89062,"price_high":35501.16016,"price_low":35300.89062,"price_close":35484.96875,"volume":232800000,"price_adjusted":35484.96875,"ret_adjusted_prices":0.00625,"ret_closing_prices":0.00625,"cumret_adjusted_prices":3.12436}
{"ticker":"^DJI","ref_date":"2021-08-12","price_open":35481.94141,"price_high":35510.76953,"price_low":35352.53125,"price_close":35499.85156,"volume":231600000,"price_adjusted":35499.85156,"ret_adjusted_prices":0.00042,"ret_closing_prices":0.00042,"cumret_adjusted_prices":3.12567}
{"ticker":"^DJI","ref_date":"2021-08-13","price_open":35551.55859,"price_high":35610.57031,"price_low":35474.78125,"price_close":35515.37891,"volume":236790000,"price_adjusted":35515.37891,"ret_adjusted_prices":0.00044,"ret_closing_prices":0.00044,"cumret_adjusted_prices":3.12704}
{"ticker":"^DJI","ref_date":"2021-08-16","price_open":35490.82812,"price_high":35631.19141,"price_low":35231.87109,"price_close":35625.39844,"volume":292590000,"price_adjusted":35625.39844,"ret_adjusted_prices":0.0031,"ret_closing_prices":0.0031,"cumret_adjusted_prices":3.13673}
{"ticker":"^DJI","ref_date":"2021-08-17","price_open":35500.01172,"price_high":35500.01172,"price_low":35120.30859,"price_close":35343.28125,"volume":309410000,"price_adjusted":35343.28125,"ret_adjusted_prices":-0.00792,"ret_closing_prices":-0.00792,"cumret_adjusted_prices":3.11189}
{"ticker":"^DJI","ref_date":"2021-08-18","price_open":35310.19922,"price_high":35356.80078,"price_low":34943.41016,"price_close":34960.69141,"volume":289800000,"price_adjusted":34960.69141,"ret_adjusted_prices":-0.01082,"ret_closing_prices":-0.01082,"cumret_adjusted_prices":3.0782}
{"ticker":"^DJI","ref_date":"2021-08-19","price_open":34874.67188,"price_high":34997.80859,"price_low":34690.25,"price_close":34894.12109,"volume":333550000,"price_adjusted":34894.12109,"ret_adjusted_prices":-0.0019,"ret_closing_prices":-0.0019,"cumret_adjusted_prices":3.07234}
{"ticker":"^DJI","ref_date":"2021-08-20","price_open":34917.96094,"price_high":35177.26172,"price_low":34867.07031,"price_close":35120.07812,"volume":269320000,"price_adjusted":35120.07812,"ret_adjusted_prices":0.00648,"ret_closing_prices":0.00648,"cumret_adjusted_prices":3.09223}
{"ticker":"^DJI","ref_date":"2021-08-23","price_open":35160.96875,"price_high":35428.91016,"price_low":35160.96875,"price_close":35335.71094,"volume":245760000,"price_adjusted":35335.71094,"ret_adjusted_prices":0.00614,"ret_closing_prices":0.00614,"cumret_adjusted_prices":3.11122}
{"ticker":"^DJI","ref_date":"2021-08-24","price_open":35382.71875,"price_high":35445.46875,"price_low":35356.17969,"price_close":35366.26172,"volume":228710000,"price_adjusted":35366.26172,"ret_adjusted_prices":0.00086,"ret_closing_prices":0.00086,"cumret_adjusted_prices":3.11391}
{"ticker":"^DJI","ref_date":"2021-08-25","price_open":35388.76953,"price_high":35501.14062,"price_low":35287.62891,"price_close":35405.5,"volume":237230000,"price_adjusted":35405.5,"ret_adjusted_prices":0.00111,"ret_closing_prices":0.00111,"cumret_adjusted_prices":3.11736}
{"ticker":"^DJI","ref_date":"2021-08-26","price_open":35449.67969,"price_high":35498.44922,"price_low":35205.10156,"price_close":35213.12109,"volume":239740000,"price_adjusted":35213.12109,"ret_adjusted_prices":-0.00543,"ret_closing_prices":-0.00543,"cumret_adjusted_prices":3.10043}
{"ticker":"^DJI","ref_date":"2021-08-27","price_open":35231.10938,"price_high":35479.17969,"price_low":35231.10938,"price_close":35455.80078,"volume":240990000,"price_adjusted":35455.80078,"ret_adjusted_prices":0.00689,"ret_closing_prices":0.00689,"cumret_adjusted_prices":3.12179}
{"ticker":"^DJI","ref_date":"2021-08-30","price_open":35471.80078,"price_high":35510.71094,"price_low":35374.46094,"price_close":35399.83984,"volume":245390000,"price_adjusted":35399.83984,"ret_adjusted_prices":-0.00158,"ret_closing_prices":-0.00158,"cumret_adjusted_prices":3.11687}
{"ticker":"^DJI","ref_date":"2021-08-31","price_open":35391.37891,"price_high":35449.78906,"price_low":35289.85938,"price_close":35360.73047,"volume":337240000,"price_adjusted":35360.73047,"ret_adjusted_prices":-0.0011,"ret_closing_prices":-0.0011,"cumret_adjusted_prices":3.11342}
{"ticker":"^DJI","ref_date":"2021-09-01","price_open":35387.55078,"price_high":35407.37109,"price_low":35287.05078,"price_close":35312.53125,"volume":265520000,"price_adjusted":35312.53125,"ret_adjusted_prices":-0.00136,"ret_closing_prices":-0.00136,"cumret_adjusted_prices":3.10918}
{"ticker":"^DJI","ref_date":"2021-09-02","price_open":35353.05859,"price_high":35475.39844,"price_low":35348.48047,"price_close":35443.82031,"volume":263370000,"price_adjusted":35443.82031,"ret_adjusted_prices":0.00372,"ret_closing_prices":0.00372,"cumret_adjusted_prices":3.12074}
{"ticker":"^DJI","ref_date":"2021-09-03","price_open":35401.73047,"price_high":35422.71094,"price_low":35269.39844,"price_close":35369.08984,"volume":221370000,"price_adjusted":35369.08984,"ret_adjusted_prices":-0.00211,"ret_closing_prices":-0.00211,"cumret_adjusted_prices":3.11416}
{"ticker":"^DJI","ref_date":"2021-09-07","price_open":35373.23828,"price_high":35373.23828,"price_low":35060.89844,"price_close":35100,"volume":289830000,"price_adjusted":35100,"ret_adjusted_prices":-0.00761,"ret_closing_prices":-0.00761,"cumret_adjusted_prices":3.09047}
{"ticker":"^DJI","ref_date":"2021-09-08","price_open":35087.44922,"price_high":35175.14844,"price_low":34925.60938,"price_close":35031.07031,"volume":261880000,"price_adjusted":35031.07031,"ret_adjusted_prices":-0.00196,"ret_closing_prices":-0.00196,"cumret_adjusted_prices":3.0844}
{"ticker":"^DJI","ref_date":"2021-09-09","price_open":35013.07812,"price_high":35199.89062,"price_low":34847.30078,"price_close":34879.37891,"volume":261330000,"price_adjusted":34879.37891,"ret_adjusted_prices":-0.00433,"ret_closing_prices":-0.00433,"cumret_adjusted_prices":3.07104}
{"ticker":"^DJI","ref_date":"2021-09-10","price_open":34949.58984,"price_high":35104.25,"price_low":34599.60938,"price_close":34607.71875,"volume":333230000,"price_adjusted":34607.71875,"ret_adjusted_prices":-0.00779,"ret_closing_prices":-0.00779,"cumret_adjusted_prices":3.04712}
{"ticker":"^DJI","ref_date":"2021-09-13","price_open":34665.5,"price_high":34939.10156,"price_low":34665.5,"price_close":34869.62891,"volume":334190000,"price_adjusted":34869.62891,"ret_adjusted_prices":0.00757,"ret_closing_prices":0.00757,"cumret_adjusted_prices":3.07018}
{"ticker":"^DJI","ref_date":"2021-09-14","price_open":34906.89844,"price_high":34990.35938,"price_low":34510.30078,"price_close":34577.57031,"volume":325140000,"price_adjusted":34577.57031,"ret_adjusted_prices":-0.00838,"ret_closing_prices":-0.00838,"cumret_adjusted_prices":3.04447}
{"ticker":"^DJI","ref_date":"2021-09-15","price_open":34580.94922,"price_high":34880.76953,"price_low":34522.03125,"price_close":34814.39062,"volume":317490000,"price_adjusted":34814.39062,"ret_adjusted_prices":0.00685,"ret_closing_prices":0.00685,"cumret_adjusted_prices":3.06532}
{"ticker":"^DJI","ref_date":"2021-09-16","price_open":34810.26953,"price_high":34943.55078,"price_low":34540.10938,"price_close":34751.32031,"volume":278270000,"price_adjusted":34751.32031,"ret_adjusted_prices":-0.00181,"ret_closing_prices":-0.00181,"cumret_adjusted_prices":3.05977}
{"ticker":"^DJI","ref_date":"2021-09-17","price_open":34737.85938,"price_high":34779.85938,"price_low":34519.62891,"price_close":34584.87891,"volume":560630000,"price_adjusted":34584.87891,"ret_adjusted_prices":-0.00479,"ret_closing_prices":-0.00479,"cumret_adjusted_prices":3.04511}
{"ticker":"^DJI","ref_date":"2021-09-20","price_open":34459.71875,"price_high":34459.71875,"price_low":33613.03125,"price_close":33970.46875,"volume":435780000,"price_adjusted":33970.46875,"ret_adjusted_prices":-0.01777,"ret_closing_prices":-0.01777,"cumret_adjusted_prices":2.99101}
{"ticker":"^DJI","ref_date":"2021-09-21","price_open":34025.60938,"price_high":34313.87891,"price_low":33914.01953,"price_close":33919.83984,"volume":306970000,"price_adjusted":33919.83984,"ret_adjusted_prices":-0.00149,"ret_closing_prices":-0.00149,"cumret_adjusted_prices":2.98656}
{"ticker":"^DJI","ref_date":"2021-09-22","price_open":34006.87109,"price_high":34440.42188,"price_low":34006.87109,"price_close":34258.32031,"volume":296590000,"price_adjusted":34258.32031,"ret_adjusted_prices":0.00998,"ret_closing_prices":0.00998,"cumret_adjusted_prices":3.01636}
{"ticker":"^DJI","ref_date":"2021-09-23","price_open":34296.30078,"price_high":34879.78125,"price_low":34296.30078,"price_close":34764.82031,"volume":283890000,"price_adjusted":34764.82031,"ret_adjusted_prices":0.01478,"ret_closing_prices":0.01478,"cumret_adjusted_prices":3.06095}
{"ticker":"^DJI","ref_date":"2021-09-24","price_open":34762.30859,"price_high":34857.05859,"price_low":34648.07812,"price_close":34798,"volume":254310000,"price_adjusted":34798,"ret_adjusted_prices":0.00095,"ret_closing_prices":0.00095,"cumret_adjusted_prices":3.06388}
{"ticker":"^DJI","ref_date":"2021-09-27","price_open":34739.26953,"price_high":35061.12109,"price_low":34739.26953,"price_close":34869.37109,"volume":289480000,"price_adjusted":34869.37109,"ret_adjusted_prices":0.00205,"ret_closing_prices":0.00205,"cumret_adjusted_prices":3.07016}
{"ticker":"^DJI","ref_date":"2021-09-28","price_open":34747.69922,"price_high":34798.21094,"price_low":34254.64844,"price_close":34299.98828,"volume":379020000,"price_adjusted":34299.98828,"ret_adjusted_prices":-0.01633,"ret_closing_prices":-0.01633,"cumret_adjusted_prices":3.02003}
{"ticker":"^DJI","ref_date":"2021-09-29","price_open":34360.07812,"price_high":34580.42188,"price_low":34305.96094,"price_close":34390.71875,"volume":290350000,"price_adjusted":34390.71875,"ret_adjusted_prices":0.00265,"ret_closing_prices":0.00265,"cumret_adjusted_prices":3.02802}
{"ticker":"^DJI","ref_date":"2021-09-30","price_open":34467.98047,"price_high":34557.37109,"price_low":33833.32031,"price_close":33843.92188,"volume":354830000,"price_adjusted":33843.92188,"ret_adjusted_prices":-0.0159,"ret_closing_prices":-0.0159,"cumret_adjusted_prices":2.97987}
{"ticker":"^DJI","ref_date":"2021-10-01","price_open":33930.69922,"price_high":34490.55859,"price_low":33785.53906,"price_close":34326.46094,"volume":427580000,"price_adjusted":34326.46094,"ret_adjusted_prices":0.01426,"ret_closing_prices":0.01426,"cumret_adjusted_prices":3.02236}
{"ticker":"^DJI","ref_date":"2021-10-04","price_open":34312.96094,"price_high":34410.28125,"price_low":33821.57812,"price_close":34002.92188,"volume":396860000,"price_adjusted":34002.92188,"ret_adjusted_prices":-0.00943,"ret_closing_prices":-0.00943,"cumret_adjusted_prices":2.99387}
{"ticker":"^DJI","ref_date":"2021-10-05","price_open":34035.25,"price_high":34490.94922,"price_low":34035.25,"price_close":34314.67188,"volume":311520000,"price_adjusted":34314.67188,"ret_adjusted_prices":0.00917,"ret_closing_prices":0.00917,"cumret_adjusted_prices":3.02132}
{"ticker":"^DJI","ref_date":"2021-10-06","price_open":34198.96094,"price_high":34432.67969,"price_low":33854.69141,"price_close":34416.98828,"volume":322170000,"price_adjusted":34416.98828,"ret_adjusted_prices":0.00298,"ret_closing_prices":0.00298,"cumret_adjusted_prices":3.03033}
{"ticker":"^DJI","ref_date":"2021-10-07","price_open":34509.71875,"price_high":34975.19141,"price_low":34509.71875,"price_close":34754.94141,"volume":273290000,"price_adjusted":34754.94141,"ret_adjusted_prices":0.00982,"ret_closing_prices":0.00982,"cumret_adjusted_prices":3.06008}
{"ticker":"^DJI","ref_date":"2021-10-08","price_open":34757.57031,"price_high":34842.62109,"price_low":34661.94922,"price_close":34746.25,"volume":238080000,"price_adjusted":34746.25,"ret_adjusted_prices":-0.00025,"ret_closing_prices":-0.00025,"cumret_adjusted_prices":3.05932}
{"ticker":"^DJI","ref_date":"2021-10-11","price_open":34723.78906,"price_high":34951.35156,"price_low":34486.51172,"price_close":34496.05859,"volume":256820000,"price_adjusted":34496.05859,"ret_adjusted_prices":-0.0072,"ret_closing_prices":-0.0072,"cumret_adjusted_prices":3.03729}
{"ticker":"^DJI","ref_date":"2021-10-12","price_open":34507.14844,"price_high":34611.23828,"price_low":34318.94141,"price_close":34378.33984,"volume":319010000,"price_adjusted":34378.33984,"ret_adjusted_prices":-0.00341,"ret_closing_prices":-0.00341,"cumret_adjusted_prices":3.02693}
{"ticker":"^DJI","ref_date":"2021-10-13","price_open":34372.71094,"price_high":34449.82812,"price_low":34115.10156,"price_close":34377.80859,"volume":316220000,"price_adjusted":34377.80859,"ret_adjusted_prices":-0.00002,"ret_closing_prices":-0.00002,"cumret_adjusted_prices":3.02688}
{"ticker":"^DJI","ref_date":"2021-10-14","price_open":34443.21875,"price_high":34923.82812,"price_low":34443.21875,"price_close":34912.55859,"volume":338540000,"price_adjusted":34912.55859,"ret_adjusted_prices":0.01556,"ret_closing_prices":0.01556,"cumret_adjusted_prices":3.07396}
{"ticker":"^DJI","ref_date":"2021-10-15","price_open":35023.62891,"price_high":35320.96875,"price_low":35023.62891,"price_close":35294.76172,"volume":327870000,"price_adjusted":35294.76172,"ret_adjusted_prices":0.01095,"ret_closing_prices":0.01095,"cumret_adjusted_prices":3.10761}
{"ticker":"^DJI","ref_date":"2021-10-18","price_open":35221.01953,"price_high":35327.57031,"price_low":35035.94141,"price_close":35258.60938,"volume":312640000,"price_adjusted":35258.60938,"ret_adjusted_prices":-0.00102,"ret_closing_prices":-0.00102,"cumret_adjusted_prices":3.10443}
{"ticker":"^DJI","ref_date":"2021-10-19","price_open":35325.37109,"price_high":35462.67969,"price_low":35290.12109,"price_close":35457.30859,"volume":278510000,"price_adjusted":35457.30859,"ret_adjusted_prices":0.00564,"ret_closing_prices":0.00564,"cumret_adjusted_prices":3.12193}
{"ticker":"^DJI","ref_date":"2021-10-20","price_open":35475.16016,"price_high":35669.69141,"price_low":35465.71094,"price_close":35609.33984,"volume":265750000,"price_adjusted":35609.33984,"ret_adjusted_prices":0.00429,"ret_closing_prices":0.00429,"cumret_adjusted_prices":3.13531}
{"ticker":"^DJI","ref_date":"2021-10-21","price_open":35520.32031,"price_high":35612.35938,"price_low":35442.53125,"price_close":35603.07812,"volume":298390000,"price_adjusted":35603.07812,"ret_adjusted_prices":-0.00018,"ret_closing_prices":-0.00018,"cumret_adjusted_prices":3.13476}
{"ticker":"^DJI","ref_date":"2021-10-22","price_open":35607.71875,"price_high":35765.01953,"price_low":35533.94922,"price_close":35677.01953,"volume":346290000,"price_adjusted":35677.01953,"ret_adjusted_prices":0.00208,"ret_closing_prices":0.00208,"cumret_adjusted_prices":3.14127}
{"ticker":"^DJI","ref_date":"2021-10-25","price_open":35692.62109,"price_high":35787.03906,"price_low":35629.37109,"price_close":35741.14844,"volume":267220000,"price_adjusted":35741.14844,"ret_adjusted_prices":0.0018,"ret_closing_prices":0.0018,"cumret_adjusted_prices":3.14692}
{"ticker":"^DJI","ref_date":"2021-10-26","price_open":35791.05078,"price_high":35892.92188,"price_low":35734.73047,"price_close":35756.87891,"volume":321910000,"price_adjusted":35756.87891,"ret_adjusted_prices":0.00044,"ret_closing_prices":0.00044,"cumret_adjusted_prices":3.1483}
{"ticker":"^DJI","ref_date":"2021-10-27","price_open":35835.42969,"price_high":35835.42969,"price_low":35490.42969,"price_close":35490.69141,"volume":354180000,"price_adjusted":35490.69141,"ret_adjusted_prices":-0.00744,"ret_closing_prices":-0.00744,"cumret_adjusted_prices":3.12487}
{"ticker":"^DJI","ref_date":"2021-10-28","price_open":35545.41016,"price_high":35742.25,"price_low":35545.41016,"price_close":35730.48047,"volume":337400000,"price_adjusted":35730.48047,"ret_adjusted_prices":0.00676,"ret_closing_prices":0.00676,"cumret_adjusted_prices":3.14598}
{"ticker":"^DJI","ref_date":"2021-10-29","price_open":35712.28125,"price_high":35852.53125,"price_low":35633.19922,"price_close":35819.55859,"volume":399400000,"price_adjusted":35819.55859,"ret_adjusted_prices":0.00249,"ret_closing_prices":0.00249,"cumret_adjusted_prices":3.15382}
{"ticker":"^DJI","ref_date":"2021-11-01","price_open":35833.64844,"price_high":36009.73828,"price_low":35797.96875,"price_close":35913.83984,"volume":292880000,"price_adjusted":35913.83984,"ret_adjusted_prices":0.00263,"ret_closing_prices":0.00263,"cumret_adjusted_prices":3.16212}
{"ticker":"^DJI","ref_date":"2021-11-02","price_open":35935.10938,"price_high":36088.80859,"price_low":35884.12891,"price_close":36052.62891,"volume":304510000,"price_adjusted":36052.62891,"ret_adjusted_prices":0.00386,"ret_closing_prices":0.00386,"cumret_adjusted_prices":3.17434}
{"ticker":"^DJI","ref_date":"2021-11-03","price_open":36059.08984,"price_high":36178.51172,"price_low":35891.73047,"price_close":36157.57812,"volume":262540000,"price_adjusted":36157.57812,"ret_adjusted_prices":0.00291,"ret_closing_prices":0.00291,"cumret_adjusted_prices":3.18358}
{"ticker":"^DJI","ref_date":"2021-11-04","price_open":36107.46094,"price_high":36168.03125,"price_low":35986.48047,"price_close":36124.23047,"volume":307640000,"price_adjusted":36124.23047,"ret_adjusted_prices":-0.00092,"ret_closing_prices":-0.00092,"cumret_adjusted_prices":3.18065}
{"ticker":"^DJI","ref_date":"2021-11-05","price_open":36268.75,"price_high":36484.75,"price_low":36190.19922,"price_close":36327.94922,"volume":344600000,"price_adjusted":36327.94922,"ret_adjusted_prices":0.00564,"ret_closing_prices":0.00564,"cumret_adjusted_prices":3.19858}
{"ticker":"^DJI","ref_date":"2021-11-08","price_open":36416.46094,"price_high":36565.73047,"price_low":36334.42188,"price_close":36432.21875,"volume":284400000,"price_adjusted":36432.21875,"ret_adjusted_prices":0.00287,"ret_closing_prices":0.00287,"cumret_adjusted_prices":3.20776}
{"ticker":"^DJI","ref_date":"2021-11-09","price_open":36404.53125,"price_high":36416.98047,"price_low":36173.07031,"price_close":36319.98047,"volume":258020000,"price_adjusted":36319.98047,"ret_adjusted_prices":-0.00308,"ret_closing_prices":-0.00308,"cumret_adjusted_prices":3.19788}
{"ticker":"^DJI","ref_date":"2021-11-10","price_open":36299.25,"price_high":36346.60938,"price_low":36009.5,"price_close":36079.94141,"volume":278390000,"price_adjusted":36079.94141,"ret_adjusted_prices":-0.00661,"ret_closing_prices":-0.00661,"cumret_adjusted_prices":3.17675}
{"ticker":"^DJI","ref_date":"2021-11-11","price_open":36038.78125,"price_high":36108.17188,"price_low":35915.26953,"price_close":35921.23047,"volume":270320000,"price_adjusted":35921.23047,"ret_adjusted_prices":-0.0044,"ret_closing_prices":-0.0044,"cumret_adjusted_prices":3.16277}
{"ticker":"^DJI","ref_date":"2021-11-12","price_open":35963.78125,"price_high":36147.62891,"price_low":35934.58984,"price_close":36100.30859,"volume":293180000,"price_adjusted":36100.30859,"ret_adjusted_prices":0.00499,"ret_closing_prices":0.00499,"cumret_adjusted_prices":3.17854}
{"ticker":"^DJI","ref_date":"2021-11-15","price_open":36128.82812,"price_high":36236.07031,"price_low":36031.78125,"price_close":36087.44922,"volume":280660000,"price_adjusted":36087.44922,"ret_adjusted_prices":-0.00036,"ret_closing_prices":-0.00036,"cumret_adjusted_prices":3.17741}
{"ticker":"^DJI","ref_date":"2021-11-16","price_open":36076.17969,"price_high":36316.60938,"price_low":36076.17969,"price_close":36142.21875,"volume":308290000,"price_adjusted":36142.21875,"ret_adjusted_prices":0.00152,"ret_closing_prices":0.00152,"cumret_adjusted_prices":3.18223}
{"ticker":"^DJI","ref_date":"2021-11-17","price_open":36159.69922,"price_high":36159.69922,"price_low":35909.48047,"price_close":35931.05078,"volume":358310000,"price_adjusted":35931.05078,"ret_adjusted_prices":-0.00584,"ret_closing_prices":-0.00584,"cumret_adjusted_prices":3.16364}
{"ticker":"^DJI","ref_date":"2021-11-18","price_open":35901.69141,"price_high":35952.62891,"price_low":35654.39062,"price_close":35870.94922,"volume":435080000,"price_adjusted":35870.94922,"ret_adjusted_prices":-0.00167,"ret_closing_prices":-0.00167,"cumret_adjusted_prices":3.15835}
{"ticker":"^DJI","ref_date":"2021-11-19","price_open":35879.08984,"price_high":35879.08984,"price_low":35555.37109,"price_close":35601.98047,"volume":408840000,"price_adjusted":35601.98047,"ret_adjusted_prices":-0.0075,"ret_closing_prices":-0.0075,"cumret_adjusted_prices":3.13466}
{"ticker":"^DJI","ref_date":"2021-11-22","price_open":35631.41016,"price_high":35929.66016,"price_low":35615.55078,"price_close":35619.25,"volume":420810000,"price_adjusted":35619.25,"ret_adjusted_prices":0.00049,"ret_closing_prices":0.00049,"cumret_adjusted_prices":3.13618}
{"ticker":"^DJI","ref_date":"2021-11-23","price_open":35619.92188,"price_high":35841.51953,"price_low":35542.87109,"price_close":35813.80078,"volume":392520000,"price_adjusted":35813.80078,"ret_adjusted_prices":0.00546,"ret_closing_prices":0.00546,"cumret_adjusted_prices":3.15331}
{"ticker":"^DJI","ref_date":"2021-11-24","price_open":35752.30859,"price_high":35825.46875,"price_low":35591.03125,"price_close":35804.37891,"volume":280960000,"price_adjusted":35804.37891,"ret_adjusted_prices":-0.00026,"ret_closing_prices":-0.00026,"cumret_adjusted_prices":3.15248}
{"ticker":"^DJI","ref_date":"2021-11-26","price_open":35366.69141,"price_high":35366.69141,"price_low":34749.80078,"price_close":34899.33984,"volume":324580000,"price_adjusted":34899.33984,"ret_adjusted_prices":-0.02528,"ret_closing_prices":-0.02528,"cumret_adjusted_prices":3.0728}
{"ticker":"^DJI","ref_date":"2021-11-29","price_open":35017.71094,"price_high":35287.91016,"price_low":34895.89062,"price_close":35135.94141,"volume":416040000,"price_adjusted":35135.94141,"ret_adjusted_prices":0.00678,"ret_closing_prices":0.00678,"cumret_adjusted_prices":3.09363}
{"ticker":"^DJI","ref_date":"2021-11-30","price_open":35056.98828,"price_high":35056.98828,"price_low":34424.44141,"price_close":34483.71875,"volume":678800000,"price_adjusted":34483.71875,"ret_adjusted_prices":-0.01856,"ret_closing_prices":-0.01856,"cumret_adjusted_prices":3.0362}
{"ticker":"^DJI","ref_date":"2021-12-01","price_open":34678.94141,"price_high":35004.64062,"price_low":34006.98047,"price_close":34022.03906,"volume":496000000,"price_adjusted":34022.03906,"ret_adjusted_prices":-0.01339,"ret_closing_prices":-0.01339,"cumret_adjusted_prices":2.99555}
{"ticker":"^DJI","ref_date":"2021-12-02","price_open":34076.25,"price_high":34759.64844,"price_low":34076.25,"price_close":34639.78906,"volume":466900000,"price_adjusted":34639.78906,"ret_adjusted_prices":0.01816,"ret_closing_prices":0.01816,"cumret_adjusted_prices":3.04995}
{"ticker":"^DJI","ref_date":"2021-12-03","price_open":34692.78125,"price_high":34801.30859,"price_low":34264.57031,"price_close":34580.07812,"volume":439550000,"price_adjusted":34580.07812,"ret_adjusted_prices":-0.00172,"ret_closing_prices":-0.00172,"cumret_adjusted_prices":3.04469}
{"ticker":"^DJI","ref_date":"2021-12-06","price_open":34633.42969,"price_high":35356.75,"price_low":34633.42969,"price_close":35227.03125,"volume":416720000,"price_adjusted":35227.03125,"ret_adjusted_prices":0.01871,"ret_closing_prices":0.01871,"cumret_adjusted_prices":3.10165}
{"ticker":"^DJI","ref_date":"2021-12-07","price_open":35423.98828,"price_high":35819.46875,"price_low":35423.98828,"price_close":35719.42969,"volume":474940000,"price_adjusted":35719.42969,"ret_adjusted_prices":0.01398,"ret_closing_prices":0.01398,"cumret_adjusted_prices":3.14501}
{"ticker":"^DJI","ref_date":"2021-12-08","price_open":35716.85156,"price_high":35840.51953,"price_low":35602.64844,"price_close":35754.75,"volume":387650000,"price_adjusted":35754.75,"ret_adjusted_prices":0.00099,"ret_closing_prices":0.00099,"cumret_adjusted_prices":3.14812}
{"ticker":"^DJI","ref_date":"2021-12-09","price_open":35722.26172,"price_high":35864.23828,"price_low":35577.14062,"price_close":35754.69141,"volume":353020000,"price_adjusted":35754.69141,"ret_adjusted_prices":-1.63877e-06,"ret_closing_prices":-1.63877e-06,"cumret_adjusted_prices":3.14811}
{"ticker":"^DJI","ref_date":"2021-12-10","price_open":35830.55078,"price_high":35982.69141,"price_low":35710.42969,"price_close":35970.98828,"volume":361200000,"price_adjusted":35970.98828,"ret_adjusted_prices":0.00605,"ret_closing_prices":0.00605,"cumret_adjusted_prices":3.16715}
{"ticker":"^DJI","ref_date":"2021-12-13","price_open":35958.92969,"price_high":35958.92969,"price_low":35609.53125,"price_close":35650.94922,"volume":441110000,"price_adjusted":35650.94922,"ret_adjusted_prices":-0.0089,"ret_closing_prices":-0.0089,"cumret_adjusted_prices":3.13898}
{"ticker":"^DJI","ref_date":"2021-12-14","price_open":35605.73047,"price_high":35779.46875,"price_low":35441.73828,"price_close":35544.17969,"volume":440900000,"price_adjusted":35544.17969,"ret_adjusted_prices":-0.00299,"ret_closing_prices":-0.00299,"cumret_adjusted_prices":3.12958}
{"ticker":"^DJI","ref_date":"2021-12-15","price_open":35549.35156,"price_high":35943.83984,"price_low":35389.30078,"price_close":35927.42969,"volume":424720000,"price_adjusted":35927.42969,"ret_adjusted_prices":0.01078,"ret_closing_prices":0.01078,"cumret_adjusted_prices":3.16332}
{"ticker":"^DJI","ref_date":"2021-12-16","price_open":36036.28125,"price_high":36189.82812,"price_low":35778.21094,"price_close":35897.64062,"volume":473620000,"price_adjusted":35897.64062,"ret_adjusted_prices":-0.00083,"ret_closing_prices":-0.00083,"cumret_adjusted_prices":3.1607}
{"ticker":"^DJI","ref_date":"2021-12-17","price_open":35800.10938,"price_high":35800.10938,"price_low":35284.26172,"price_close":35365.44141,"volume":750480000,"price_adjusted":35365.44141,"ret_adjusted_prices":-0.01483,"ret_closing_prices":-0.01483,"cumret_adjusted_prices":3.11384}
{"ticker":"^DJI","ref_date":"2021-12-20","price_open":35222.12109,"price_high":35222.12109,"price_low":34665.5,"price_close":34932.16016,"volume":386590000,"price_adjusted":34932.16016,"ret_adjusted_prices":-0.01225,"ret_closing_prices":-0.01225,"cumret_adjusted_prices":3.07569}
{"ticker":"^DJI","ref_date":"2021-12-21","price_open":35069.5,"price_high":35508.96094,"price_low":35069.5,"price_close":35492.69922,"volume":346080000,"price_adjusted":35492.69922,"ret_adjusted_prices":0.01605,"ret_closing_prices":0.01605,"cumret_adjusted_prices":3.12504}
{"ticker":"^DJI","ref_date":"2021-12-22","price_open":35491.71094,"price_high":35764.67188,"price_low":35433.12891,"price_close":35753.89062,"volume":281930000,"price_adjusted":35753.89062,"ret_adjusted_prices":0.00736,"ret_closing_prices":0.00736,"cumret_adjusted_prices":3.14804}
{"ticker":"^DJI","ref_date":"2021-12-23","price_open":35782.42188,"price_high":36060.98828,"price_low":35782.42188,"price_close":35950.55859,"volume":247420000,"price_adjusted":35950.55859,"ret_adjusted_prices":0.0055,"ret_closing_prices":0.0055,"cumret_adjusted_prices":3.16536}
{"ticker":"^DJI","ref_date":"2021-12-27","price_open":35954.48047,"price_high":36306.60938,"price_low":35954.48047,"price_close":36302.37891,"volume":244350000,"price_adjusted":36302.37891,"ret_adjusted_prices":0.00979,"ret_closing_prices":0.00979,"cumret_adjusted_prices":3.19633}
{"ticker":"^DJI","ref_date":"2021-12-28","price_open":36302.98828,"price_high":36527.26172,"price_low":36302.98828,"price_close":36398.21094,"volume":239090000,"price_adjusted":36398.21094,"ret_adjusted_prices":0.00264,"ret_closing_prices":0.00264,"cumret_adjusted_prices":3.20477}
{"ticker":"^DJI","ref_date":"2021-12-29","price_open":36421.14062,"price_high":36571.55078,"price_low":36396.19141,"price_close":36488.62891,"volume":213480000,"price_adjusted":36488.62891,"ret_adjusted_prices":0.00248,"ret_closing_prices":0.00248,"cumret_adjusted_prices":3.21273}
{"ticker":"^DJI","ref_date":"2021-12-30","price_open":36522.48047,"price_high":36679.44141,"price_low":36372.12891,"price_close":36398.07812,"volume":205620000,"price_adjusted":36398.07812,"ret_adjusted_prices":-0.00248,"ret_closing_prices":-0.00248,"cumret_adjusted_prices":3.20476}
{"ticker":"^DJI","ref_date":"2021-12-31","price_open":36385.85156,"price_high":36484.94141,"price_low":36303.96875,"price_close":36338.30078,"volume":213200000,"price_adjusted":36338.30078,"ret_adjusted_prices":-0.00164,"ret_closing_prices":-0.00164,"cumret_adjusted_prices":3.1995}
{"ticker":"^DJI","ref_date":"2022-01-03","price_open":36321.58984,"price_high":36595.82031,"price_low":36246.44922,"price_close":36585.05859,"volume":347930000,"price_adjusted":36585.05859,"ret_adjusted_prices":0.00679,"ret_closing_prices":0.00679,"cumret_adjusted_prices":3.22122}
{"ticker":"^DJI","ref_date":"2022-01-04","price_open":36636,"price_high":36934.83984,"price_low":36636,"price_close":36799.64844,"volume":435080000,"price_adjusted":36799.64844,"ret_adjusted_prices":0.00587,"ret_closing_prices":0.00587,"cumret_adjusted_prices":3.24012}
{"ticker":"^DJI","ref_date":"2022-01-05","price_open":36722.60156,"price_high":36952.64844,"price_low":36400.39062,"price_close":36407.10938,"volume":462040000,"price_adjusted":36407.10938,"ret_adjusted_prices":-0.01067,"ret_closing_prices":-0.01067,"cumret_adjusted_prices":3.20555}
{"ticker":"^DJI","ref_date":"2022-01-06","price_open":36409.05078,"price_high":36464.19141,"price_low":36200.67969,"price_close":36236.46875,"volume":385890000,"price_adjusted":36236.46875,"ret_adjusted_prices":-0.00469,"ret_closing_prices":-0.00469,"cumret_adjusted_prices":3.19053}
{"ticker":"^DJI","ref_date":"2022-01-07","price_open":36249.58984,"price_high":36382.83984,"price_low":36111.53125,"price_close":36231.66016,"volume":356110000,"price_adjusted":36231.66016,"ret_adjusted_prices":-0.00013,"ret_closing_prices":-0.00013,"cumret_adjusted_prices":3.19011}
{"ticker":"^DJI","ref_date":"2022-01-10","price_open":36175.21094,"price_high":36175.21094,"price_low":35639.91016,"price_close":36068.87109,"volume":430680000,"price_adjusted":36068.87109,"ret_adjusted_prices":-0.00449,"ret_closing_prices":-0.00449,"cumret_adjusted_prices":3.17577}
{"ticker":"^DJI","ref_date":"2022-01-11","price_open":36058.85156,"price_high":36271.46875,"price_low":35769.37891,"price_close":36252.01953,"volume":356850000,"price_adjusted":36252.01953,"ret_adjusted_prices":0.00508,"ret_closing_prices":0.00508,"cumret_adjusted_prices":3.1919}
{"ticker":"^DJI","ref_date":"2022-01-12","price_open":36336.16016,"price_high":36453.48828,"price_low":36168.14844,"price_close":36290.32031,"volume":310180000,"price_adjusted":36290.32031,"ret_adjusted_prices":0.00106,"ret_closing_prices":0.00106,"cumret_adjusted_prices":3.19527}
{"ticker":"^DJI","ref_date":"2022-01-13","price_open":36312.48828,"price_high":36513.87891,"price_low":36044.21875,"price_close":36113.62109,"volume":343640000,"price_adjusted":36113.62109,"ret_adjusted_prices":-0.00487,"ret_closing_prices":-0.00487,"cumret_adjusted_prices":3.17971}
{"ticker":"^DJI","ref_date":"2022-01-14","price_open":35996.42969,"price_high":35996.42969,"price_low":35641.48828,"price_close":35911.80859,"volume":389200000,"price_adjusted":35911.80859,"ret_adjusted_prices":-0.00559,"ret_closing_prices":-0.00559,"cumret_adjusted_prices":3.16194}
{"ticker":"^DJI","ref_date":"2022-01-18","price_open":35661.76172,"price_high":35661.76172,"price_low":35262.01953,"price_close":35368.46875,"volume":427260000,"price_adjusted":35368.46875,"ret_adjusted_prices":-0.01513,"ret_closing_prices":-0.01513,"cumret_adjusted_prices":3.1141}
{"ticker":"^DJI","ref_date":"2022-01-19","price_open":35412.30078,"price_high":35547.82812,"price_low":35015.48828,"price_close":35028.64844,"volume":393080000,"price_adjusted":35028.64844,"ret_adjusted_prices":-0.00961,"ret_closing_prices":-0.00961,"cumret_adjusted_prices":3.08418}
{"ticker":"^DJI","ref_date":"2022-01-20","price_open":35102.66016,"price_high":35490.19922,"price_low":34670.12109,"price_close":34715.39062,"volume":369070000,"price_adjusted":34715.39062,"ret_adjusted_prices":-0.00894,"ret_closing_prices":-0.00894,"cumret_adjusted_prices":3.0566}
{"ticker":"^DJI","ref_date":"2022-01-21","price_open":34701.69141,"price_high":34896.67188,"price_low":34229.55078,"price_close":34265.37109,"volume":523880000,"price_adjusted":34265.37109,"ret_adjusted_prices":-0.01296,"ret_closing_prices":-0.01296,"cumret_adjusted_prices":3.01698}
{"ticker":"^DJI","ref_date":"2022-01-24","price_open":34070.60938,"price_high":34420.98828,"price_low":33150.32812,"price_close":34364.5,"volume":664010000,"price_adjusted":34364.5,"ret_adjusted_prices":0.00289,"ret_closing_prices":0.00289,"cumret_adjusted_prices":3.02571}
{"ticker":"^DJI","ref_date":"2022-01-25","price_open":34186.64062,"price_high":34591.03906,"price_low":33545.51953,"price_close":34297.73047,"volume":506430000,"price_adjusted":34297.73047,"ret_adjusted_prices":-0.00194,"ret_closing_prices":-0.00194,"cumret_adjusted_prices":3.01983}
{"ticker":"^DJI","ref_date":"2022-01-26","price_open":34520.82031,"price_high":34815.67188,"price_low":33876.48047,"price_close":34168.08984,"volume":546330000,"price_adjusted":34168.08984,"ret_adjusted_prices":-0.00378,"ret_closing_prices":-0.00378,"cumret_adjusted_prices":3.00841}
{"ticker":"^DJI","ref_date":"2022-01-27","price_open":34261.75,"price_high":34773.32031,"price_low":34007.78125,"price_close":34160.78125,"volume":527780000,"price_adjusted":34160.78125,"ret_adjusted_prices":-0.00021,"ret_closing_prices":-0.00021,"cumret_adjusted_prices":3.00777}
{"ticker":"^DJI","ref_date":"2022-01-28","price_open":34135.23828,"price_high":34731.76953,"price_low":33807.51172,"price_close":34725.46875,"volume":568440000,"price_adjusted":34725.46875,"ret_adjusted_prices":0.01653,"ret_closing_prices":0.01653,"cumret_adjusted_prices":3.05749}
{"ticker":"^DJI","ref_date":"2022-01-31","price_open":34691.17188,"price_high":35148.14062,"price_low":34496.10156,"price_close":35131.85938,"volume":468070000,"price_adjusted":35131.85938,"ret_adjusted_prices":0.0117,"ret_closing_prices":0.0117,"cumret_adjusted_prices":3.09327}
{"ticker":"^DJI","ref_date":"2022-02-01","price_open":35151.46875,"price_high":35441.08984,"price_low":34977.94922,"price_close":35405.23828,"volume":386080000,"price_adjusted":35405.23828,"ret_adjusted_prices":0.00778,"ret_closing_prices":0.00778,"cumret_adjusted_prices":3.11734}
{"ticker":"^DJI","ref_date":"2022-02-02","price_open":35378.19141,"price_high":35679.19922,"price_low":35290.12109,"price_close":35629.32812,"volume":359540000,"price_adjusted":35629.32812,"ret_adjusted_prices":0.00633,"ret_closing_prices":0.00633,"cumret_adjusted_prices":3.13707}
{"ticker":"^DJI","ref_date":"2022-02-03","price_open":35520.07812,"price_high":35535.94141,"price_low":35071.05859,"price_close":35111.16016,"volume":381020000,"price_adjusted":35111.16016,"ret_adjusted_prices":-0.01454,"ret_closing_prices":-0.01454,"cumret_adjusted_prices":3.09145}
{"ticker":"^DJI","ref_date":"2022-02-04","price_open":35095.73828,"price_high":35333.55078,"price_low":34799.07812,"price_close":35089.73828,"volume":349880000,"price_adjusted":35089.73828,"ret_adjusted_prices":-0.00061,"ret_closing_prices":-0.00061,"cumret_adjusted_prices":3.08956}
{"ticker":"^DJI","ref_date":"2022-02-07","price_open":35108.37891,"price_high":35325.01172,"price_low":34993.98047,"price_close":35091.12891,"volume":328910000,"price_adjusted":35091.12891,"ret_adjusted_prices":0.00004,"ret_closing_prices":0.00004,"cumret_adjusted_prices":3.08969}
{"ticker":"^DJI","ref_date":"2022-02-08","price_open":35160.67969,"price_high":35544.89062,"price_low":35090.42188,"price_close":35462.78125,"volume":319190000,"price_adjusted":35462.78125,"ret_adjusted_prices":0.01059,"ret_closing_prices":0.01059,"cumret_adjusted_prices":3.12241}
{"ticker":"^DJI","ref_date":"2022-02-09","price_open":35614.89844,"price_high":35824.28125,"price_low":35614.89844,"price_close":35768.05859,"volume":333610000,"price_adjusted":35768.05859,"ret_adjusted_prices":0.00861,"ret_closing_prices":0.00861,"cumret_adjusted_prices":3.14929}
{"ticker":"^DJI","ref_date":"2022-02-10","price_open":35630.80859,"price_high":35800.23828,"price_low":35100.71875,"price_close":35241.58984,"volume":411620000,"price_adjusted":35241.58984,"ret_adjusted_prices":-0.01472,"ret_closing_prices":-0.01472,"cumret_adjusted_prices":3.10293}
{"ticker":"^DJI","ref_date":"2022-02-11","price_open":35267.89062,"price_high":35431.14844,"price_low":34620.51953,"price_close":34738.05859,"volume":398860000,"price_adjusted":34738.05859,"ret_adjusted_prices":-0.01429,"ret_closing_prices":-0.01429,"cumret_adjusted_prices":3.0586}
{"ticker":"^DJI","ref_date":"2022-02-14","price_open":34694.5,"price_high":34744.55859,"price_low":34304.28125,"price_close":34566.17188,"volume":370320000,"price_adjusted":34566.17188,"ret_adjusted_prices":-0.00495,"ret_closing_prices":-0.00495,"cumret_adjusted_prices":3.04346}
{"ticker":"^DJI","ref_date":"2022-02-15","price_open":34686.19141,"price_high":35047.78906,"price_low":34686.19141,"price_close":34988.83984,"volume":305670000,"price_adjusted":34988.83984,"ret_adjusted_prices":0.01223,"ret_closing_prices":0.01223,"cumret_adjusted_prices":3.08068}
{"ticker":"^DJI","ref_date":"2022-02-16","price_open":34951.82812,"price_high":35042.08984,"price_low":34642.64062,"price_close":34934.26953,"volume":294410000,"price_adjusted":34934.26953,"ret_adjusted_prices":-0.00156,"ret_closing_prices":-0.00156,"cumret_adjusted_prices":3.07587}
{"ticker":"^DJI","ref_date":"2022-02-17","price_open":34858.46875,"price_high":34858.46875,"price_low":34246.23047,"price_close":34312.03125,"volume":348720000,"price_adjusted":34312.03125,"ret_adjusted_prices":-0.01781,"ret_closing_prices":-0.01781,"cumret_adjusted_prices":3.02109}
{"ticker":"^DJI","ref_date":"2022-02-18","price_open":34310.44922,"price_high":34423.57812,"price_low":33976.17969,"price_close":34079.17969,"volume":414080000,"price_adjusted":34079.17969,"ret_adjusted_prices":-0.00679,"ret_closing_prices":-0.00679,"cumret_adjusted_prices":3.00059}
{"ticker":"^DJI","ref_date":"2022-02-22","price_open":33974.08984,"price_high":34024.73828,"price_low":33364.28906,"price_close":33596.60938,"volume":432090000,"price_adjusted":33596.60938,"ret_adjusted_prices":-0.01416,"ret_closing_prices":-0.01416,"cumret_adjusted_prices":2.9581}
{"ticker":"^DJI","ref_date":"2022-02-23","price_open":33680.96875,"price_high":33832.58984,"price_low":33084.89844,"price_close":33131.76172,"volume":370600000,"price_adjusted":33131.76172,"ret_adjusted_prices":-0.01384,"ret_closing_prices":-0.01384,"cumret_adjusted_prices":2.91717}
{"ticker":"^DJI","ref_date":"2022-02-24","price_open":32830.32812,"price_high":33269.33984,"price_low":32272.64062,"price_close":33223.82812,"volume":590850000,"price_adjusted":33223.82812,"ret_adjusted_prices":0.00278,"ret_closing_prices":0.00278,"cumret_adjusted_prices":2.92527}
{"ticker":"^DJI","ref_date":"2022-02-25","price_open":33277.21875,"price_high":34095.73828,"price_low":33277.21875,"price_close":34058.75,"volume":417630000,"price_adjusted":34058.75,"ret_adjusted_prices":0.02513,"ret_closing_prices":0.02513,"cumret_adjusted_prices":2.99879}
{"ticker":"^DJI","ref_date":"2022-02-28","price_open":33870.62109,"price_high":33963.62891,"price_low":33469.30859,"price_close":33892.60156,"volume":443460000,"price_adjusted":33892.60156,"ret_adjusted_prices":-0.00488,"ret_closing_prices":-0.00488,"cumret_adjusted_prices":2.98416}
{"ticker":"^DJI","ref_date":"2022-03-01","price_open":33813.48047,"price_high":33870.14062,"price_low":33107.67188,"price_close":33294.94922,"volume":438730000,"price_adjusted":33294.94922,"ret_adjusted_prices":-0.01763,"ret_closing_prices":-0.01763,"cumret_adjusted_prices":2.93154}
{"ticker":"^DJI","ref_date":"2022-03-02","price_open":33379.51172,"price_high":34013.67188,"price_low":33379.51172,"price_close":33891.35156,"volume":400920000,"price_adjusted":33891.35156,"ret_adjusted_prices":0.01791,"ret_closing_prices":0.01791,"cumret_adjusted_prices":2.98405}
{"ticker":"^DJI","ref_date":"2022-03-03","price_open":33972.87109,"price_high":34179.07031,"price_low":33641.53125,"price_close":33794.66016,"volume":369740000,"price_adjusted":33794.66016,"ret_adjusted_prices":-0.00285,"ret_closing_prices":-0.00285,"cumret_adjusted_prices":2.97553}
{"ticker":"^DJI","ref_date":"2022-03-04","price_open":33655.42969,"price_high":33655.42969,"price_low":33254.12109,"price_close":33614.80078,"volume":408390000,"price_adjusted":33614.80078,"ret_adjusted_prices":-0.00532,"ret_closing_prices":-0.00532,"cumret_adjusted_prices":2.9597}
{"ticker":"^DJI","ref_date":"2022-03-07","price_open":33579.75,"price_high":33579.75,"price_low":32806.14844,"price_close":32817.37891,"volume":488400000,"price_adjusted":32817.37891,"ret_adjusted_prices":-0.02372,"ret_closing_prices":-0.02372,"cumret_adjusted_prices":2.88949}
{"ticker":"^DJI","ref_date":"2022-03-08","price_open":32885.17188,"price_high":33402.98047,"price_low":32578.73047,"price_close":32632.64062,"volume":553750000,"price_adjusted":32632.64062,"ret_adjusted_prices":-0.00563,"ret_closing_prices":-0.00563,"cumret_adjusted_prices":2.87322}
{"ticker":"^DJI","ref_date":"2022-03-09","price_open":32860.42188,"price_high":33457.28125,"price_low":32860.42188,"price_close":33286.25,"volume":418670000,"price_adjusted":33286.25,"ret_adjusted_prices":0.02003,"ret_closing_prices":0.02003,"cumret_adjusted_prices":2.93077}
{"ticker":"^DJI","ref_date":"2022-03-10","price_open":33106.76953,"price_high":33236.58984,"price_low":32819.76172,"price_close":33174.07031,"volume":399480000,"price_adjusted":33174.07031,"ret_adjusted_prices":-0.00337,"ret_closing_prices":-0.00337,"cumret_adjusted_prices":2.92089}
{"ticker":"^DJI","ref_date":"2022-03-11","price_open":33279.71875,"price_high":33515.60938,"price_low":32911.89062,"price_close":32944.19141,"volume":369480000,"price_adjusted":32944.19141,"ret_adjusted_prices":-0.00693,"ret_closing_prices":-0.00693,"cumret_adjusted_prices":2.90065}
{"ticker":"^DJI","ref_date":"2022-03-14","price_open":33000.37109,"price_high":33395.58984,"price_low":32818.16016,"price_close":32945.23828,"volume":394940000,"price_adjusted":32945.23828,"ret_adjusted_prices":0.00003,"ret_closing_prices":0.00003,"cumret_adjusted_prices":2.90074}
{"ticker":"^DJI","ref_date":"2022-03-15","price_open":32989.26953,"price_high":33620.83984,"price_low":32989.26953,"price_close":33544.33984,"volume":388810000,"price_adjusted":33544.33984,"ret_adjusted_prices":0.01818,"ret_closing_prices":0.01818,"cumret_adjusted_prices":2.95349}
{"ticker":"^DJI","ref_date":"2022-03-16","price_open":33653.92969,"price_high":34075.94141,"price_low":33391.23828,"price_close":34063.10156,"volume":427400000,"price_adjusted":34063.10156,"ret_adjusted_prices":0.01546,"ret_closing_prices":0.01546,"cumret_adjusted_prices":2.99917}
{"ticker":"^DJI","ref_date":"2022-03-17","price_open":33995.39062,"price_high":34483.92188,"price_low":33896.05859,"price_close":34480.76172,"volume":339470000,"price_adjusted":34480.76172,"ret_adjusted_prices":0.01226,"ret_closing_prices":0.01226,"cumret_adjusted_prices":3.03594}
{"ticker":"^DJI","ref_date":"2022-03-18","price_open":34466.71875,"price_high":34755.19922,"price_low":34279.82812,"price_close":34754.92969,"volume":615420000,"price_adjusted":34754.92969,"ret_adjusted_prices":0.00795,"ret_closing_prices":0.00795,"cumret_adjusted_prices":3.06008}
{"ticker":"^DJI","ref_date":"2022-03-21","price_open":34669.85156,"price_high":34808.28125,"price_low":34341.80859,"price_close":34552.98828,"volume":408490000,"price_adjusted":34552.98828,"ret_adjusted_prices":-0.00581,"ret_closing_prices":-0.00581,"cumret_adjusted_prices":3.0423}
{"ticker":"^DJI","ref_date":"2022-03-22","price_open":34583.23828,"price_high":34882.03125,"price_low":34583.23828,"price_close":34807.46094,"volume":368550000,"price_adjusted":34807.46094,"ret_adjusted_prices":0.00736,"ret_closing_prices":0.00736,"cumret_adjusted_prices":3.06471}
{"ticker":"^DJI","ref_date":"2022-03-23","price_open":34748.83984,"price_high":34748.83984,"price_low":34352.96094,"price_close":34358.5,"volume":347880000,"price_adjusted":34358.5,"ret_adjusted_prices":-0.0129,"ret_closing_prices":-0.0129,"cumret_adjusted_prices":3.02518}
{"ticker":"^DJI","ref_date":"2022-03-24","price_open":34406.80859,"price_high":34713.55859,"price_low":34355.42188,"price_close":34707.94141,"volume":324870000,"price_adjusted":34707.94141,"ret_adjusted_prices":0.01017,"ret_closing_prices":0.01017,"cumret_adjusted_prices":3.05595}
{"ticker":"^DJI","ref_date":"2022-03-25","price_open":34702.39062,"price_high":34942.69922,"price_low":34631.51953,"price_close":34861.23828,"volume":285440000,"price_adjusted":34861.23828,"ret_adjusted_prices":0.00442,"ret_closing_prices":0.00442,"cumret_adjusted_prices":3.06944}
{"ticker":"^DJI","ref_date":"2022-03-28","price_open":34833.03125,"price_high":34957.92969,"price_low":34552.23047,"price_close":34955.89062,"volume":299790000,"price_adjusted":34955.89062,"ret_adjusted_prices":0.00272,"ret_closing_prices":0.00272,"cumret_adjusted_prices":3.07778}
{"ticker":"^DJI","ref_date":"2022-03-29","price_open":35114.35156,"price_high":35372.26172,"price_low":35030.07031,"price_close":35294.19141,"volume":355050000,"price_adjusted":35294.19141,"ret_adjusted_prices":0.00968,"ret_closing_prices":0.00968,"cumret_adjusted_prices":3.10756}
{"ticker":"^DJI","ref_date":"2022-03-30","price_open":35273.62891,"price_high":35361.35938,"price_low":35058.57812,"price_close":35228.80859,"volume":317320000,"price_adjusted":35228.80859,"ret_adjusted_prices":-0.00185,"ret_closing_prices":-0.00185,"cumret_adjusted_prices":3.10181}
{"ticker":"^DJI","ref_date":"2022-03-31","price_open":35201.51953,"price_high":35201.51953,"price_low":34677.98828,"price_close":34678.35156,"volume":433400000,"price_adjusted":34678.35156,"ret_adjusted_prices":-0.01563,"ret_closing_prices":-0.01563,"cumret_adjusted_prices":3.05334}
{"ticker":"^DJI","ref_date":"2022-04-01","price_open":34740.89062,"price_high":34847.91016,"price_low":34538.25,"price_close":34818.26953,"volume":340400000,"price_adjusted":34818.26953,"ret_adjusted_prices":0.00403,"ret_closing_prices":0.00403,"cumret_adjusted_prices":3.06566}
{"ticker":"^DJI","ref_date":"2022-04-04","price_open":34799.98047,"price_high":34940.78125,"price_low":34615.37891,"price_close":34921.87891,"volume":316570000,"price_adjusted":34921.87891,"ret_adjusted_prices":0.00298,"ret_closing_prices":0.00298,"cumret_adjusted_prices":3.07478}
{"ticker":"^DJI","ref_date":"2022-04-05","price_open":34876.32812,"price_high":35112.21094,"price_low":34566.03906,"price_close":34641.17969,"volume":304010000,"price_adjusted":34641.17969,"ret_adjusted_prices":-0.00804,"ret_closing_prices":-0.00804,"cumret_adjusted_prices":3.05007}
{"ticker":"^DJI","ref_date":"2022-04-06","price_open":34520.33984,"price_high":34609.83984,"price_low":34277.17188,"price_close":34496.51172,"volume":386250000,"price_adjusted":34496.51172,"ret_adjusted_prices":-0.00418,"ret_closing_prices":-0.00418,"cumret_adjusted_prices":3.03733}
{"ticker":"^DJI","ref_date":"2022-04-07","price_open":34439.23828,"price_high":34705.82812,"price_low":34190.94922,"price_close":34583.57031,"volume":319870000,"price_adjusted":34583.57031,"ret_adjusted_prices":0.00252,"ret_closing_prices":0.00252,"cumret_adjusted_prices":3.045}
{"ticker":"^DJI","ref_date":"2022-04-08","price_open":34569.23828,"price_high":34908.46094,"price_low":34470.19141,"price_close":34721.12109,"volume":301750000,"price_adjusted":34721.12109,"ret_adjusted_prices":0.00398,"ret_closing_prices":0.00398,"cumret_adjusted_prices":3.05711}
{"ticker":"^DJI","ref_date":"2022-04-11","price_open":34630.26953,"price_high":34701.33984,"price_low":34272.28906,"price_close":34308.07812,"volume":333290000,"price_adjusted":34308.07812,"ret_adjusted_prices":-0.0119,"ret_closing_prices":-0.0119,"cumret_adjusted_prices":3.02074}
{"ticker":"^DJI","ref_date":"2022-04-12","price_open":34412.51172,"price_high":34669.96875,"price_low":34102.80859,"price_close":34220.35938,"volume":333510000,"price_adjusted":34220.35938,"ret_adjusted_prices":-0.00256,"ret_closing_prices":-0.00256,"cumret_adjusted_prices":3.01302}
{"ticker":"^DJI","ref_date":"2022-04-13","price_open":34166.64062,"price_high":34598.35938,"price_low":34140.64062,"price_close":34564.58984,"volume":313630000,"price_adjusted":34564.58984,"ret_adjusted_prices":0.01006,"ret_closing_prices":0.01006,"cumret_adjusted_prices":3.04332}
{"ticker":"^DJI","ref_date":"2022-04-14","price_open":34628.46094,"price_high":34889.17188,"price_low":34437.5,"price_close":34451.23047,"volume":353680000,"price_adjusted":34451.23047,"ret_adjusted_prices":-0.00328,"ret_closing_prices":-0.00328,"cumret_adjusted_prices":3.03334}
{"ticker":"^DJI","ref_date":"2022-04-18","price_open":34411.48828,"price_high":34618.28906,"price_low":34279.07812,"price_close":34411.69141,"volume":264110000,"price_adjusted":34411.69141,"ret_adjusted_prices":-0.00115,"ret_closing_prices":-0.00115,"cumret_adjusted_prices":3.02986}
{"ticker":"^DJI","ref_date":"2022-04-19","price_open":34394.62109,"price_high":34983.10938,"price_low":34394.62109,"price_close":34911.19922,"volume":296350000,"price_adjusted":34911.19922,"ret_adjusted_prices":0.01452,"ret_closing_prices":0.01452,"cumret_adjusted_prices":3.07384}
{"ticker":"^DJI","ref_date":"2022-04-20","price_open":34962.67188,"price_high":35315.39844,"price_low":34962.67188,"price_close":35160.78906,"volume":337620000,"price_adjusted":35160.78906,"ret_adjusted_prices":0.00715,"ret_closing_prices":0.00715,"cumret_adjusted_prices":3.09582}
{"ticker":"^DJI","ref_date":"2022-04-21","price_open":35258.80078,"price_high":35492.21875,"price_low":34723.82031,"price_close":34792.76172,"volume":366390000,"price_adjusted":34792.76172,"ret_adjusted_prices":-0.01047,"ret_closing_prices":-0.01047,"cumret_adjusted_prices":3.06341}
{"ticker":"^DJI","ref_date":"2022-04-22","price_open":34727.37891,"price_high":34727.37891,"price_low":33773.39062,"price_close":33811.39844,"volume":373280000,"price_adjusted":33811.39844,"ret_adjusted_prices":-0.02821,"ret_closing_prices":-0.02821,"cumret_adjusted_prices":2.97701}
{"ticker":"^DJI","ref_date":"2022-04-25","price_open":33731.64844,"price_high":34106.01172,"price_low":33323.37109,"price_close":34049.46094,"volume":416900000,"price_adjusted":34049.46094,"ret_adjusted_prices":0.00704,"ret_closing_prices":0.00704,"cumret_adjusted_prices":2.99797}
{"ticker":"^DJI","ref_date":"2022-04-26","price_open":33907.48828,"price_high":33909.51172,"price_low":33230.94922,"price_close":33240.17969,"volume":400020000,"price_adjusted":33240.17969,"ret_adjusted_prices":-0.02377,"ret_closing_prices":-0.02377,"cumret_adjusted_prices":2.92671}
{"ticker":"^DJI","ref_date":"2022-04-27","price_open":33450.92188,"price_high":33697.17969,"price_low":33108.89062,"price_close":33301.92969,"volume":447230000,"price_adjusted":33301.92969,"ret_adjusted_prices":0.00186,"ret_closing_prices":0.00186,"cumret_adjusted_prices":2.93215}
{"ticker":"^DJI","ref_date":"2022-04-28","price_open":33425.96094,"price_high":34054.78906,"price_low":33248.46094,"price_close":33916.39062,"volume":440380000,"price_adjusted":33916.39062,"ret_adjusted_prices":0.01845,"ret_closing_prices":0.01845,"cumret_adjusted_prices":2.98625}
{"ticker":"^DJI","ref_date":"2022-04-29","price_open":33787.01172,"price_high":33919.58984,"price_low":32913.14844,"price_close":32977.21094,"volume":501560000,"price_adjusted":32977.21094,"ret_adjusted_prices":-0.02769,"ret_closing_prices":-0.02769,"cumret_adjusted_prices":2.90356}
{"ticker":"^DJI","ref_date":"2022-05-02","price_open":32978.48828,"price_high":33224.94922,"price_low":32449.86914,"price_close":33061.5,"volume":453390000,"price_adjusted":33061.5,"ret_adjusted_prices":0.00256,"ret_closing_prices":0.00256,"cumret_adjusted_prices":2.91098}
{"ticker":"^DJI","ref_date":"2022-05-03","price_open":33086.08984,"price_high":33341.57812,"price_low":32914.75,"price_close":33128.78906,"volume":364420000,"price_adjusted":33128.78906,"ret_adjusted_prices":0.00204,"ret_closing_prices":0.00204,"cumret_adjusted_prices":2.91691}
{"ticker":"^DJI","ref_date":"2022-05-04","price_open":33171.80078,"price_high":34117.73828,"price_low":33021.83984,"price_close":34061.05859,"volume":411060000,"price_adjusted":34061.05859,"ret_adjusted_prices":0.02814,"ret_closing_prices":0.02814,"cumret_adjusted_prices":2.99899}
{"ticker":"^DJI","ref_date":"2022-05-05","price_open":33854.17188,"price_high":33854.17188,"price_low":32685.09961,"price_close":32997.96875,"volume":448420000,"price_adjusted":32997.96875,"ret_adjusted_prices":-0.03121,"ret_closing_prices":-0.03121,"cumret_adjusted_prices":2.90539}
{"ticker":"^DJI","ref_date":"2022-05-06","price_open":32773.87891,"price_high":33055.83984,"price_low":32474.68945,"price_close":32899.37109,"volume":416520000,"price_adjusted":32899.37109,"ret_adjusted_prices":-0.00299,"ret_closing_prices":-0.00299,"cumret_adjusted_prices":2.89671}
{"ticker":"^DJI","ref_date":"2022-05-09","price_open":32685.16992,"price_high":32685.16992,"price_low":32121.98047,"price_close":32245.69922,"volume":470770000,"price_adjusted":32245.69922,"ret_adjusted_prices":-0.01987,"ret_closing_prices":-0.01987,"cumret_adjusted_prices":2.83915}
{"ticker":"^DJI","ref_date":"2022-05-10","price_open":32504.08984,"price_high":32752.16992,"price_low":31887.89062,"price_close":32160.74023,"volume":439290000,"price_adjusted":32160.74023,"ret_adjusted_prices":-0.00263,"ret_closing_prices":-0.00263,"cumret_adjusted_prices":2.83167}
{"ticker":"^DJI","ref_date":"2022-05-11","price_open":32123.24023,"price_high":32584.01953,"price_low":31798.85938,"price_close":31834.10938,"volume":458460000,"price_adjusted":31834.10938,"ret_adjusted_prices":-0.01016,"ret_closing_prices":-0.01016,"cumret_adjusted_prices":2.80291}
{"ticker":"^DJI","ref_date":"2022-05-12","price_open":31699.03906,"price_high":31914.46094,"price_low":31228.2207,"price_close":31730.30078,"volume":544240000,"price_adjusted":31730.30078,"ret_adjusted_prices":-0.00326,"ret_closing_prices":-0.00326,"cumret_adjusted_prices":2.79377}
{"ticker":"^DJI","ref_date":"2022-05-13","price_open":31963.85938,"price_high":32276.05078,"price_low":31862.78906,"price_close":32196.66016,"volume":388520000,"price_adjusted":32196.66016,"ret_adjusted_prices":0.0147,"ret_closing_prices":0.0147,"cumret_adjusted_prices":2.83483}
{"ticker":"^DJI","ref_date":"2022-05-16","price_open":32152.15039,"price_high":32514.01953,"price_low":31928.17969,"price_close":32223.41992,"volume":330030000,"price_adjusted":32223.41992,"ret_adjusted_prices":0.00083,"ret_closing_prices":0.00083,"cumret_adjusted_prices":2.83719}
{"ticker":"^DJI","ref_date":"2022-05-17","price_open":32427,"price_high":32689.14062,"price_low":32308.15039,"price_close":32654.58984,"volume":389310000,"price_adjusted":32654.58984,"ret_adjusted_prices":0.01338,"ret_closing_prices":0.01338,"cumret_adjusted_prices":2.87515}
{"ticker":"^DJI","ref_date":"2022-05-18","price_open":32468.66992,"price_high":32468.66992,"price_low":31393.94922,"price_close":31490.07031,"volume":465060000,"price_adjusted":31490.07031,"ret_adjusted_prices":-0.03566,"ret_closing_prices":-0.03566,"cumret_adjusted_prices":2.77262}
{"ticker":"^DJI","ref_date":"2022-05-19","price_open":31262.61914,"price_high":31569.13086,"price_low":31016.41016,"price_close":31253.13086,"volume":517190000,"price_adjusted":31253.13086,"ret_adjusted_prices":-0.00752,"ret_closing_prices":-0.00752,"cumret_adjusted_prices":2.75176}
{"ticker":"^DJI","ref_date":"2022-05-20","price_open":31426.93945,"price_high":31515.7793,"price_low":30635.75977,"price_close":31261.90039,"volume":495510000,"price_adjusted":31261.90039,"ret_adjusted_prices":0.00028,"ret_closing_prices":0.00028,"cumret_adjusted_prices":2.75253}
{"ticker":"^DJI","ref_date":"2022-05-23","price_open":31395.89062,"price_high":31968.41992,"price_low":31395.89062,"price_close":31880.24023,"volume":402010000,"price_adjusted":31880.24023,"ret_adjusted_prices":0.01978,"ret_closing_prices":0.01978,"cumret_adjusted_prices":2.80697}
{"ticker":"^DJI","ref_date":"2022-05-24","price_open":31717.60938,"price_high":32014.85938,"price_low":31365.58984,"price_close":31928.61914,"volume":382950000,"price_adjusted":31928.61914,"ret_adjusted_prices":0.00152,"ret_closing_prices":0.00152,"cumret_adjusted_prices":2.81123}
{"ticker":"^DJI","ref_date":"2022-05-25","price_open":31816.31055,"price_high":32254.43945,"price_low":31754.33008,"price_close":32120.2793,"volume":343460000,"price_adjusted":32120.2793,"ret_adjusted_prices":0.006,"ret_closing_prices":0.006,"cumret_adjusted_prices":2.82811}
{"ticker":"^DJI","ref_date":"2022-05-26","price_open":32248.16992,"price_high":32774.14062,"price_low":32248.16992,"price_close":32637.18945,"volume":351220000,"price_adjusted":32637.18945,"ret_adjusted_prices":0.01609,"ret_closing_prices":0.01609,"cumret_adjusted_prices":2.87362}
{"ticker":"^DJI","ref_date":"2022-05-27","price_open":32735.08984,"price_high":33213.62109,"price_low":32682.00977,"price_close":33212.96094,"volume":328770000,"price_adjusted":33212.96094,"ret_adjusted_prices":0.01764,"ret_closing_prices":0.01764,"cumret_adjusted_prices":2.92432}
{"ticker":"^DJI","ref_date":"2022-05-31","price_open":33160.58984,"price_high":33240.21875,"price_low":32752.33984,"price_close":32990.12109,"volume":533560000,"price_adjusted":32990.12109,"ret_adjusted_prices":-0.00671,"ret_closing_prices":-0.00671,"cumret_adjusted_prices":2.9047}
{"ticker":"^DJI","ref_date":"2022-06-01","price_open":33156.30859,"price_high":33272.33984,"price_low":32584.75977,"price_close":32813.23047,"volume":338210000,"price_adjusted":32813.23047,"ret_adjusted_prices":-0.00536,"ret_closing_prices":-0.00536,"cumret_adjusted_prices":2.88912}
{"ticker":"^DJI","ref_date":"2022-06-02","price_open":32809.01172,"price_high":33248.60938,"price_low":32509.42969,"price_close":33248.28125,"volume":333210000,"price_adjusted":33248.28125,"ret_adjusted_prices":0.01326,"ret_closing_prices":0.01326,"cumret_adjusted_prices":2.92743}
{"ticker":"^DJI","ref_date":"2022-06-03","price_open":32986.32031,"price_high":33135.60938,"price_low":32839.21094,"price_close":32899.69922,"volume":298570000,"price_adjusted":32899.69922,"ret_adjusted_prices":-0.01048,"ret_closing_prices":-0.01048,"cumret_adjusted_prices":2.89674}
{"ticker":"^DJI","ref_date":"2022-06-06","price_open":33032.03906,"price_high":33235.37109,"price_low":32819.5,"price_close":32915.78125,"volume":253010000,"price_adjusted":32915.78125,"ret_adjusted_prices":0.00049,"ret_closing_prices":0.00049,"cumret_adjusted_prices":2.89815}
{"ticker":"^DJI","ref_date":"2022-06-07","price_open":32783.03125,"price_high":33207.44922,"price_low":32641.84961,"price_close":33180.14062,"volume":270750000,"price_adjusted":33180.14062,"ret_adjusted_prices":0.00803,"ret_closing_prices":0.00803,"cumret_adjusted_prices":2.92143}
{"ticker":"^DJI","ref_date":"2022-06-08","price_open":33087.07031,"price_high":33156.5,"price_low":32824.37109,"price_close":32910.89844,"volume":270470000,"price_adjusted":32910.89844,"ret_adjusted_prices":-0.00811,"ret_closing_prices":-0.00811,"cumret_adjusted_prices":2.89772}
{"ticker":"^DJI","ref_date":"2022-06-09","price_open":32828.62109,"price_high":32956.73047,"price_low":32267.7793,"price_close":32272.78906,"volume":289710000,"price_adjusted":32272.78906,"ret_adjusted_prices":-0.01939,"ret_closing_prices":-0.01939,"cumret_adjusted_prices":2.84154}
{"ticker":"^DJI","ref_date":"2022-06-10","price_open":32053.51953,"price_high":32053.51953,"price_low":31387.83984,"price_close":31392.78906,"volume":362300000,"price_adjusted":31392.78906,"ret_adjusted_prices":-0.02727,"ret_closing_prices":-0.02727,"cumret_adjusted_prices":2.76406}
{"ticker":"^DJI","ref_date":"2022-06-13","price_open":31144.91016,"price_high":31144.91016,"price_low":30373.7207,"price_close":30516.74023,"volume":472290000,"price_adjusted":30516.74023,"ret_adjusted_prices":-0.02791,"ret_closing_prices":-0.02791,"cumret_adjusted_prices":2.68692}
{"ticker":"^DJI","ref_date":"2022-06-14","price_open":30592.33984,"price_high":30690.80078,"price_low":30144.23047,"price_close":30364.83008,"volume":366800000,"price_adjusted":30364.83008,"ret_adjusted_prices":-0.00498,"ret_closing_prices":-0.00498,"cumret_adjusted_prices":2.67355}
{"ticker":"^DJI","ref_date":"2022-06-15","price_open":30570.5,"price_high":31011.9707,"price_low":30185.08008,"price_close":30668.5293,"volume":392670000,"price_adjusted":30668.5293,"ret_adjusted_prices":0.01,"ret_closing_prices":0.01,"cumret_adjusted_prices":2.70029}
{"ticker":"^DJI","ref_date":"2022-06-16","price_open":30305.74023,"price_high":30305.74023,"price_low":29740.34961,"price_close":29927.07031,"volume":442910000,"price_adjusted":29927.07031,"ret_adjusted_prices":-0.02418,"ret_closing_prices":-0.02418,"cumret_adjusted_prices":2.635}
{"ticker":"^DJI","ref_date":"2022-06-17","price_open":29912.69922,"price_high":30167.51953,"price_low":29653.28906,"price_close":29888.7793,"volume":692830000,"price_adjusted":29888.7793,"ret_adjusted_prices":-0.00128,"ret_closing_prices":-0.00128,"cumret_adjusted_prices":2.63163}
{"ticker":"^DJI","ref_date":"2022-06-21","price_open":30074.68945,"price_high":30653.98047,"price_low":30074.68945,"price_close":30530.25,"volume":376900000,"price_adjusted":30530.25,"ret_adjusted_prices":0.02146,"ret_closing_prices":0.02146,"cumret_adjusted_prices":2.68811}
{"ticker":"^DJI","ref_date":"2022-06-22","price_open":30352.57031,"price_high":30777.91992,"price_low":30166.00977,"price_close":30483.13086,"volume":343490000,"price_adjusted":30483.13086,"ret_adjusted_prices":-0.00154,"ret_closing_prices":-0.00154,"cumret_adjusted_prices":2.68396}
{"ticker":"^DJI","ref_date":"2022-06-23","price_open":30570.33008,"price_high":30715.63086,"price_low":30293.40039,"price_close":30677.35938,"volume":361420000,"price_adjusted":30677.35938,"ret_adjusted_prices":0.00637,"ret_closing_prices":0.00637,"cumret_adjusted_prices":2.70106}
{"ticker":"^DJI","ref_date":"2022-06-24","price_open":30846.93945,"price_high":31517.28906,"price_low":30846.93945,"price_close":31500.67969,"volume":465480000,"price_adjusted":31500.67969,"ret_adjusted_prices":0.02684,"ret_closing_prices":0.02684,"cumret_adjusted_prices":2.77356}
{"ticker":"^DJI","ref_date":"2022-06-27","price_open":31533.59961,"price_high":31598.58984,"price_low":31351.36914,"price_close":31438.25977,"volume":309910000,"price_adjusted":31438.25977,"ret_adjusted_prices":-0.00198,"ret_closing_prices":-0.00198,"cumret_adjusted_prices":2.76806}
{"ticker":"^DJI","ref_date":"2022-06-28","price_open":31549.05078,"price_high":31885.08984,"price_low":30934.33008,"price_close":30946.99023,"volume":350780000,"price_adjusted":30946.99023,"ret_adjusted_prices":-0.01563,"ret_closing_prices":-0.01563,"cumret_adjusted_prices":2.7248}
{"ticker":"^DJI","ref_date":"2022-06-29","price_open":31067.41016,"price_high":31152.96094,"price_low":30894.5293,"price_close":31029.31055,"volume":269390000,"price_adjusted":31029.31055,"ret_adjusted_prices":0.00266,"ret_closing_prices":0.00266,"cumret_adjusted_prices":2.73205}
{"ticker":"^DJI","ref_date":"2022-06-30","price_open":30790,"price_high":30979.84961,"price_low":30431.86914,"price_close":30775.42969,"volume":394070000,"price_adjusted":30775.42969,"ret_adjusted_prices":-0.00818,"ret_closing_prices":-0.00818,"cumret_adjusted_prices":2.7097}
{"ticker":"^DJI","ref_date":"2022-07-01","price_open":30737.76953,"price_high":31139.34961,"price_low":30487.78906,"price_close":31097.25977,"volume":310440000,"price_adjusted":31097.25977,"ret_adjusted_prices":0.01046,"ret_closing_prices":0.01046,"cumret_adjusted_prices":2.73804}
{"ticker":"^DJI","ref_date":"2022-07-05","price_open":30903.11914,"price_high":30971.74023,"price_low":30355.11914,"price_close":30967.82031,"volume":323080000,"price_adjusted":30967.82031,"ret_adjusted_prices":-0.00416,"ret_closing_prices":-0.00416,"cumret_adjusted_prices":2.72664}
{"ticker":"^DJI","ref_date":"2022-07-06","price_open":30957.30078,"price_high":31224.68945,"price_low":30794.83984,"price_close":31037.67969,"volume":289800000,"price_adjusted":31037.67969,"ret_adjusted_prices":0.00226,"ret_closing_prices":0.00226,"cumret_adjusted_prices":2.73279}
{"ticker":"^DJI","ref_date":"2022-07-07","price_open":31190.65039,"price_high":31421.83984,"price_low":31154.64062,"price_close":31384.55078,"volume":296620000,"price_adjusted":31384.55078,"ret_adjusted_prices":0.01118,"ret_closing_prices":0.01118,"cumret_adjusted_prices":2.76333}
{"ticker":"^DJI","ref_date":"2022-07-08","price_open":31348.42969,"price_high":31511.46094,"price_low":31212.44922,"price_close":31338.15039,"volume":238120000,"price_adjusted":31338.15039,"ret_adjusted_prices":-0.00148,"ret_closing_prices":-0.00148,"cumret_adjusted_prices":2.75924}
{"ticker":"^DJI","ref_date":"2022-07-11","price_open":31277.98047,"price_high":31367.55078,"price_low":31114.40039,"price_close":31173.83984,"volume":245020000,"price_adjusted":31173.83984,"ret_adjusted_prices":-0.00524,"ret_closing_prices":-0.00524,"cumret_adjusted_prices":2.74478}
{"ticker":"^DJI","ref_date":"2022-07-12","price_open":31113.31055,"price_high":31346.09961,"price_low":30860.50977,"price_close":30981.33008,"volume":324190000,"price_adjusted":30981.33008,"ret_adjusted_prices":-0.00618,"ret_closing_prices":-0.00618,"cumret_adjusted_prices":2.72783}
{"ticker":"^DJI","ref_date":"2022-07-13","price_open":30743.63086,"price_high":30979.16992,"price_low":30514.60938,"price_close":30772.78906,"volume":291830000,"price_adjusted":30772.78906,"ret_adjusted_prices":-0.00673,"ret_closing_prices":-0.00673,"cumret_adjusted_prices":2.70947}
{"ticker":"^DJI","ref_date":"2022-07-14","price_open":30451.80078,"price_high":30680.11914,"price_low":30143.92969,"price_close":30630.16992,"volume":325130000,"price_adjusted":30630.16992,"ret_adjusted_prices":-0.00463,"ret_closing_prices":-0.00463,"cumret_adjusted_prices":2.69691}
{"ticker":"^DJI","ref_date":"2022-07-15","price_open":30775.36914,"price_high":31288.25977,"price_low":30775.36914,"price_close":31288.25977,"volume":321570000,"price_adjusted":31288.25977,"ret_adjusted_prices":0.02149,"ret_closing_prices":0.02149,"cumret_adjusted_prices":2.75485}
{"ticker":"^DJI","ref_date":"2022-07-18","price_open":31475.98047,"price_high":31644.67969,"price_low":30982.9707,"price_close":31072.60938,"volume":309960000,"price_adjusted":31072.60938,"ret_adjusted_prices":-0.00689,"ret_closing_prices":-0.00689,"cumret_adjusted_prices":2.73586}
{"ticker":"^DJI","ref_date":"2022-07-19","price_open":31165.91016,"price_high":31842.25,"price_low":31165.91016,"price_close":31827.05078,"volume":378720000,"price_adjusted":31827.05078,"ret_adjusted_prices":0.02428,"ret_closing_prices":0.02428,"cumret_adjusted_prices":2.80229}
{"ticker":"^DJI","ref_date":"2022-07-20","price_open":31829.99023,"price_high":31944.44922,"price_low":31646.94922,"price_close":31874.83984,"volume":313520000,"price_adjusted":31874.83984,"ret_adjusted_prices":0.0015,"ret_closing_prices":0.0015,"cumret_adjusted_prices":2.8065}
{"ticker":"^DJI","ref_date":"2022-07-21","price_open":31826.49023,"price_high":32040.63086,"price_low":31534.08008,"price_close":32036.90039,"volume":302320000,"price_adjusted":32036.90039,"ret_adjusted_prices":0.00508,"ret_closing_prices":0.00508,"cumret_adjusted_prices":2.82077}
{"ticker":"^DJI","ref_date":"2022-07-22","price_open":32167.91992,"price_high":32219.25,"price_low":31731.4707,"price_close":31899.28906,"volume":319880000,"price_adjusted":31899.28906,"ret_adjusted_prices":-0.0043,"ret_closing_prices":-0.0043,"cumret_adjusted_prices":2.80865}
{"ticker":"^DJI","ref_date":"2022-07-25","price_open":31950.92969,"price_high":32029.0293,"price_low":31821.66992,"price_close":31990.03906,"volume":255450000,"price_adjusted":31990.03906,"ret_adjusted_prices":0.00284,"ret_closing_prices":0.00284,"cumret_adjusted_prices":2.81664}
{"ticker":"^DJI","ref_date":"2022-07-26","price_open":31950.03906,"price_high":31950.03906,"price_low":31705.35938,"price_close":31761.53906,"volume":324930000,"price_adjusted":31761.53906,"ret_adjusted_prices":-0.00714,"ret_closing_prices":-0.00714,"cumret_adjusted_prices":2.79652}
{"ticker":"^DJI","ref_date":"2022-07-27","price_open":31865.05078,"price_high":32336.23047,"price_low":31799.42969,"price_close":32197.58984,"volume":365480000,"price_adjusted":32197.58984,"ret_adjusted_prices":0.01373,"ret_closing_prices":0.01373,"cumret_adjusted_prices":2.83492}
{"ticker":"^DJI","ref_date":"2022-07-28","price_open":32197.61914,"price_high":32609.53906,"price_low":31982.60938,"price_close":32529.63086,"volume":331110000,"price_adjusted":32529.63086,"ret_adjusted_prices":0.01031,"ret_closing_prices":0.01031,"cumret_adjusted_prices":2.86415}
{"ticker":"^DJI","ref_date":"2022-07-29","price_open":32515.61914,"price_high":32910.17969,"price_low":32493.01953,"price_close":32845.12891,"volume":487360000,"price_adjusted":32845.12891,"ret_adjusted_prices":0.0097,"ret_closing_prices":0.0097,"cumret_adjusted_prices":2.89193}
{"ticker":"^DJI","ref_date":"2022-08-01","price_open":32755.71094,"price_high":32972.03125,"price_low":32640.78906,"price_close":32798.39844,"volume":321180000,"price_adjusted":32798.39844,"ret_adjusted_prices":-0.00142,"ret_closing_prices":-0.00142,"cumret_adjusted_prices":2.88782}
{"ticker":"^DJI","ref_date":"2022-08-02","price_open":32691.28906,"price_high":32772.92969,"price_low":32387.11914,"price_close":32396.16992,"volume":316740000,"price_adjusted":32396.16992,"ret_adjusted_prices":-0.01226,"ret_closing_prices":-0.01226,"cumret_adjusted_prices":2.8524}
{"ticker":"^DJI","ref_date":"2022-08-03","price_open":32514.21094,"price_high":32912.73828,"price_low":32514.21094,"price_close":32812.5,"volume":342160000,"price_adjusted":32812.5,"ret_adjusted_prices":0.01285,"ret_closing_prices":0.01285,"cumret_adjusted_prices":2.88906}
{"ticker":"^DJI","ref_date":"2022-08-04","price_open":32805.69141,"price_high":32829.21875,"price_low":32652.63086,"price_close":32726.82031,"volume":315590000,"price_adjusted":32726.82031,"ret_adjusted_prices":-0.00261,"ret_closing_prices":-0.00261,"cumret_adjusted_prices":2.88151}
{"ticker":"^DJI","ref_date":"2022-08-05","price_open":32593.90039,"price_high":32814.60938,"price_low":32489.61914,"price_close":32803.46875,"volume":273010000,"price_adjusted":32803.46875,"ret_adjusted_prices":0.00234,"ret_closing_prices":0.00234,"cumret_adjusted_prices":2.88826}
{"ticker":"^DJI","ref_date":"2022-08-08","price_open":32877.35938,"price_high":33109.96094,"price_low":32769.10156,"price_close":32832.53906,"volume":275350000,"price_adjusted":32832.53906,"ret_adjusted_prices":0.00089,"ret_closing_prices":0.00089,"cumret_adjusted_prices":2.89082}
{"ticker":"^DJI","ref_date":"2022-08-09","price_open":32807.35938,"price_high":32877.53125,"price_low":32702.66016,"price_close":32774.41016,"volume":281080000,"price_adjusted":32774.41016,"ret_adjusted_prices":-0.00177,"ret_closing_prices":-0.00177,"cumret_adjusted_prices":2.8857}
{"ticker":"^DJI","ref_date":"2022-08-10","price_open":33130.62891,"price_high":33364.41016,"price_low":33130.62891,"price_close":33309.51172,"volume":311740000,"price_adjusted":33309.51172,"ret_adjusted_prices":0.01633,"ret_closing_prices":0.01633,"cumret_adjusted_prices":2.93282}
{"ticker":"^DJI","ref_date":"2022-08-11","price_open":33451.51172,"price_high":33651.80078,"price_low":33289.82812,"price_close":33336.67188,"volume":308030000,"price_adjusted":33336.67188,"ret_adjusted_prices":0.00082,"ret_closing_prices":0.00082,"cumret_adjusted_prices":2.93521}
{"ticker":"^DJI","ref_date":"2022-08-12","price_open":33430.71875,"price_high":33767.08984,"price_low":33398.32031,"price_close":33761.05078,"volume":299140000,"price_adjusted":33761.05078,"ret_adjusted_prices":0.01273,"ret_closing_prices":0.01273,"cumret_adjusted_prices":2.97258}
{"ticker":"^DJI","ref_date":"2022-08-15","price_open":33710.69922,"price_high":33954.71094,"price_low":33582.96094,"price_close":33912.44141,"volume":262670000,"price_adjusted":33912.44141,"ret_adjusted_prices":0.00448,"ret_closing_prices":0.00448,"cumret_adjusted_prices":2.9859}
{"ticker":"^DJI","ref_date":"2022-08-16","price_open":33924.35156,"price_high":34281.35938,"price_low":33852.57031,"price_close":34152.01172,"volume":288670000,"price_adjusted":34152.01172,"ret_adjusted_prices":0.00706,"ret_closing_prices":0.00706,"cumret_adjusted_prices":3.007}
{"ticker":"^DJI","ref_date":"2022-08-17","price_open":34029.55078,"price_high":34161.01172,"price_low":33828.41016,"price_close":33980.32031,"volume":281390000,"price_adjusted":33980.32031,"ret_adjusted_prices":-0.00503,"ret_closing_prices":-0.00503,"cumret_adjusted_prices":2.99188}
{"ticker":"^DJI","ref_date":"2022-08-18","price_open":33981.85938,"price_high":34043.82812,"price_low":33844.46094,"price_close":33999.03906,"volume":282550000,"price_adjusted":33999.03906,"ret_adjusted_prices":0.00055,"ret_closing_prices":0.00055,"cumret_adjusted_prices":2.99353}
{"ticker":"^DJI","ref_date":"2022-08-19","price_open":33904.69141,"price_high":33904.69141,"price_low":33627.08984,"price_close":33706.73828,"volume":293990000,"price_adjusted":33706.73828,"ret_adjusted_prices":-0.0086,"ret_closing_prices":-0.0086,"cumret_adjusted_prices":2.96779}
{"ticker":"^DJI","ref_date":"2022-08-22","price_open":33586.58984,"price_high":33586.58984,"price_low":33007.62891,"price_close":33063.60938,"volume":308900000,"price_adjusted":33063.60938,"ret_adjusted_prices":-0.01908,"ret_closing_prices":-0.01908,"cumret_adjusted_prices":2.91117}
{"ticker":"^DJI","ref_date":"2022-08-23","price_open":33033.51953,"price_high":33138.26172,"price_low":32858.89062,"price_close":32909.58984,"volume":251870000,"price_adjusted":32909.58984,"ret_adjusted_prices":-0.00466,"ret_closing_prices":-0.00466,"cumret_adjusted_prices":2.89761}
{"ticker":"^DJI","ref_date":"2022-08-24","price_open":32899.01172,"price_high":33095.5,"price_low":32828.55859,"price_close":32969.23047,"volume":256900000,"price_adjusted":32969.23047,"ret_adjusted_prices":0.00181,"ret_closing_prices":0.00181,"cumret_adjusted_prices":2.90286}
{"ticker":"^DJI","ref_date":"2022-08-25","price_open":33029.26953,"price_high":33306.08984,"price_low":32889.85156,"price_close":33291.78125,"volume":308530000,"price_adjusted":33291.78125,"ret_adjusted_prices":0.00978,"ret_closing_prices":0.00978,"cumret_adjusted_prices":2.93126}
{"ticker":"^DJI","ref_date":"2022-08-26","price_open":33293.42969,"price_high":33364.69922,"price_low":32278.2207,"price_close":32283.40039,"volume":352850000,"price_adjusted":32283.40039,"ret_adjusted_prices":-0.03029,"ret_closing_prices":-0.03029,"cumret_adjusted_prices":2.84247}
{"ticker":"^DJI","ref_date":"2022-08-29","price_open":32188,"price_high":32325.16016,"price_low":31972.78906,"price_close":32098.99023,"volume":317820000,"price_adjusted":32098.99023,"ret_adjusted_prices":-0.00571,"ret_closing_prices":-0.00571,"cumret_adjusted_prices":2.82623}
{"ticker":"^DJI","ref_date":"2022-08-30","price_open":32163.83984,"price_high":32205.66016,"price_low":31647.2207,"price_close":31790.86914,"volume":317150000,"price_adjusted":31790.86914,"ret_adjusted_prices":-0.0096,"ret_closing_prices":-0.0096,"cumret_adjusted_prices":2.79911}
{"ticker":"^DJI","ref_date":"2022-08-31","price_open":31827.15039,"price_high":31966.03906,"price_low":31509.58984,"price_close":31510.42969,"volume":392780000,"price_adjusted":31510.42969,"ret_adjusted_prices":-0.00882,"ret_closing_prices":-0.00882,"cumret_adjusted_prices":2.77441}
{"ticker":"^DJI","ref_date":"2022-09-01","price_open":31454.58008,"price_high":31677.50977,"price_low":31219.75,"price_close":31656.41992,"volume":339360000,"price_adjusted":31656.41992,"ret_adjusted_prices":0.00463,"ret_closing_prices":0.00463,"cumret_adjusted_prices":2.78727}
{"ticker":"^DJI","ref_date":"2022-09-02","price_open":31848.5,"price_high":32026.90039,"price_low":31182.08984,"price_close":31318.43945,"volume":306180000,"price_adjusted":31318.43945,"ret_adjusted_prices":-0.01068,"ret_closing_prices":-0.01068,"cumret_adjusted_prices":2.75751}
{"ticker":"^DJI","ref_date":"2022-09-06","price_open":31343.78906,"price_high":31463.89062,"price_low":31048.46094,"price_close":31145.30078,"volume":347320000,"price_adjusted":31145.30078,"ret_adjusted_prices":-0.00553,"ret_closing_prices":-0.00553,"cumret_adjusted_prices":2.74226}
{"ticker":"^DJI","ref_date":"2022-09-07","price_open":31145.63086,"price_high":31644.33984,"price_low":31095.21094,"price_close":31581.2793,"volume":345080000,"price_adjusted":31581.2793,"ret_adjusted_prices":0.014,"ret_closing_prices":0.014,"cumret_adjusted_prices":2.78065}
{"ticker":"^DJI","ref_date":"2022-09-08","price_open":31481.94922,"price_high":31783.36914,"price_low":31321.5,"price_close":31774.51953,"volume":344340000,"price_adjusted":31774.51953,"ret_adjusted_prices":0.00612,"ret_closing_prices":0.00612,"cumret_adjusted_prices":2.79767}
{"ticker":"^DJI","ref_date":"2022-09-09","price_open":31876.2207,"price_high":32227.74023,"price_low":31876.2207,"price_close":32151.71094,"volume":310980000,"price_adjusted":32151.71094,"ret_adjusted_prices":0.01187,"ret_closing_prices":0.01187,"cumret_adjusted_prices":2.83088}
{"ticker":"^DJI","ref_date":"2022-09-12","price_open":32159.49023,"price_high":32504.03906,"price_low":32159.49023,"price_close":32381.33984,"volume":339250000,"price_adjusted":32381.33984,"ret_adjusted_prices":0.00714,"ret_closing_prices":0.00714,"cumret_adjusted_prices":2.8511}
{"ticker":"^DJI","ref_date":"2022-09-13","price_open":32006.5,"price_high":32006.5,"price_low":31018.53906,"price_close":31104.9707,"volume":428930000,"price_adjusted":31104.9707,"ret_adjusted_prices":-0.03942,"ret_closing_prices":-0.03942,"cumret_adjusted_prices":2.73871}
{"ticker":"^DJI","ref_date":"2022-09-14","price_open":31141.01953,"price_high":31276.82031,"price_low":30885.01953,"price_close":31135.08984,"volume":348670000,"price_adjusted":31135.08984,"ret_adjusted_prices":0.00097,"ret_closing_prices":0.00097,"cumret_adjusted_prices":2.74137}
{"ticker":"^DJI","ref_date":"2022-09-15","price_open":31124.67969,"price_high":31277.68945,"price_low":30882.08008,"price_close":30961.82031,"volume":345500000,"price_adjusted":30961.82031,"ret_adjusted_prices":-0.00557,"ret_closing_prices":-0.00557,"cumret_adjusted_prices":2.72611}
{"ticker":"^DJI","ref_date":"2022-09-16","price_open":30866.60938,"price_high":30866.60938,"price_low":30550.08008,"price_close":30822.41992,"volume":627920000,"price_adjusted":30822.41992,"ret_adjusted_prices":-0.0045,"ret_closing_prices":-0.0045,"cumret_adjusted_prices":2.71384}
{"ticker":"^DJI","ref_date":"2022-09-19","price_open":30722.85938,"price_high":31026.89062,"price_low":30559.36914,"price_close":31019.67969,"volume":291200000,"price_adjusted":31019.67969,"ret_adjusted_prices":0.0064,"ret_closing_prices":0.0064,"cumret_adjusted_prices":2.7312}
{"ticker":"^DJI","ref_date":"2022-09-20","price_open":30888.5293,"price_high":30888.5293,"price_low":30465.91016,"price_close":30706.23047,"volume":317970000,"price_adjusted":30706.23047,"ret_adjusted_prices":-0.0101,"ret_closing_prices":-0.0101,"cumret_adjusted_prices":2.70361}
{"ticker":"^DJI","ref_date":"2022-09-21","price_open":30819.39062,"price_high":31020.78906,"price_low":30181.99023,"price_close":30183.7793,"volume":354960000,"price_adjusted":30183.7793,"ret_adjusted_prices":-0.01701,"ret_closing_prices":-0.01701,"cumret_adjusted_prices":2.65761}
{"ticker":"^DJI","ref_date":"2022-09-22","price_open":30204.51953,"price_high":30302.2793,"price_low":29994.5293,"price_close":30076.67969,"volume":335270000,"price_adjusted":30076.67969,"ret_adjusted_prices":-0.00355,"ret_closing_prices":-0.00355,"cumret_adjusted_prices":2.64818}
{"ticker":"^DJI","ref_date":"2022-09-23","price_open":29955.65039,"price_high":29955.65039,"price_low":29250.4707,"price_close":29590.41016,"volume":388200000,"price_adjusted":29590.41016,"ret_adjusted_prices":-0.01617,"ret_closing_prices":-0.01617,"cumret_adjusted_prices":2.60536}
{"ticker":"^DJI","ref_date":"2022-09-26","price_open":29536.83984,"price_high":29630.76953,"price_low":29161.11914,"price_close":29260.81055,"volume":369450000,"price_adjusted":29260.81055,"ret_adjusted_prices":-0.01114,"ret_closing_prices":-0.01114,"cumret_adjusted_prices":2.57634}
{"ticker":"^DJI","ref_date":"2022-09-27","price_open":29419.88086,"price_high":29659.11914,"price_low":28958.2207,"price_close":29134.99023,"volume":355460000,"price_adjusted":29134.99023,"ret_adjusted_prices":-0.0043,"ret_closing_prices":-0.0043,"cumret_adjusted_prices":2.56526}
{"ticker":"^DJI","ref_date":"2022-09-28","price_open":29198.91992,"price_high":29811.7793,"price_low":29114.9707,"price_close":29683.74023,"volume":436040000,"price_adjusted":29683.74023,"ret_adjusted_prices":0.01883,"ret_closing_prices":0.01883,"cumret_adjusted_prices":2.61358}
{"ticker":"^DJI","ref_date":"2022-09-29","price_open":29513.73047,"price_high":29513.73047,"price_low":28997.33984,"price_close":29225.60938,"volume":388820000,"price_adjusted":29225.60938,"ret_adjusted_prices":-0.01543,"ret_closing_prices":-0.01543,"cumret_adjusted_prices":2.57324}
{"ticker":"^DJI","ref_date":"2022-09-30","price_open":29123.0293,"price_high":29355.7793,"price_low":28715.84961,"price_close":28725.50977,"volume":464260000,"price_adjusted":28725.50977,"ret_adjusted_prices":-0.01711,"ret_closing_prices":-0.01711,"cumret_adjusted_prices":2.52921}
{"ticker":"^DJI","ref_date":"2022-10-03","price_open":28855.25,"price_high":29647.78906,"price_low":28855.25,"price_close":29490.89062,"volume":397830000,"price_adjusted":29490.89062,"ret_adjusted_prices":0.02664,"ret_closing_prices":0.02664,"cumret_adjusted_prices":2.5966}
{"ticker":"^DJI","ref_date":"2022-10-04","price_open":29826.66992,"price_high":30325.05078,"price_low":29826.66992,"price_close":30316.32031,"volume":375640000,"price_adjusted":30316.32031,"ret_adjusted_prices":0.02799,"ret_closing_prices":0.02799,"cumret_adjusted_prices":2.66928}
{"ticker":"^DJI","ref_date":"2022-10-05","price_open":30078.35938,"price_high":30454.46094,"price_low":29886.43945,"price_close":30273.86914,"volume":290610000,"price_adjusted":30273.86914,"ret_adjusted_prices":-0.0014,"ret_closing_prices":-0.0014,"cumret_adjusted_prices":2.66554}
{"ticker":"^DJI","ref_date":"2022-10-06","price_open":30206.13086,"price_high":30329.60938,"price_low":29859.33984,"price_close":29926.93945,"volume":306840000,"price_adjusted":29926.93945,"ret_adjusted_prices":-0.01146,"ret_closing_prices":-0.01146,"cumret_adjusted_prices":2.63499}
{"ticker":"^DJI","ref_date":"2022-10-07","price_open":29685.26953,"price_high":29685.26953,"price_low":29142.66016,"price_close":29296.78906,"volume":367950000,"price_adjusted":29296.78906,"ret_adjusted_prices":-0.02106,"ret_closing_prices":-0.02106,"cumret_adjusted_prices":2.57951}
{"ticker":"^DJI","ref_date":"2022-10-10","price_open":29419.08984,"price_high":29485.82031,"price_low":29010.41016,"price_close":29202.88086,"volume":315410000,"price_adjusted":29202.88086,"ret_adjusted_prices":-0.00321,"ret_closing_prices":-0.00321,"cumret_adjusted_prices":2.57124}
{"ticker":"^DJI","ref_date":"2022-10-11","price_open":29085.19922,"price_high":29608.41992,"price_low":29074.23047,"price_close":29239.18945,"volume":352920000,"price_adjusted":29239.18945,"ret_adjusted_prices":0.00124,"ret_closing_prices":0.00124,"cumret_adjusted_prices":2.57444}
{"ticker":"^DJI","ref_date":"2022-10-12","price_open":29233.06055,"price_high":29455.11914,"price_low":29136.0293,"price_close":29210.84961,"volume":304420000,"price_adjusted":29210.84961,"ret_adjusted_prices":-0.00097,"ret_closing_prices":-0.00097,"cumret_adjusted_prices":2.57194}
{"ticker":"^DJI","ref_date":"2022-10-13","price_open":28755.83008,"price_high":30168.53906,"price_low":28660.93945,"price_close":30038.7207,"volume":470260000,"price_adjusted":30038.7207,"ret_adjusted_prices":0.02834,"ret_closing_prices":0.02834,"cumret_adjusted_prices":2.64483}
{"ticker":"^DJI","ref_date":"2022-10-14","price_open":30192.21094,"price_high":30428.82031,"price_low":29614.30078,"price_close":29634.83008,"volume":379090000,"price_adjusted":29634.83008,"ret_adjusted_prices":-0.01345,"ret_closing_prices":-0.01345,"cumret_adjusted_prices":2.60927}
{"ticker":"^DJI","ref_date":"2022-10-17","price_open":30059.58008,"price_high":30311.94922,"price_low":29997.61914,"price_close":30185.82031,"volume":369820000,"price_adjusted":30185.82031,"ret_adjusted_prices":0.01859,"ret_closing_prices":0.01859,"cumret_adjusted_prices":2.65779}
{"ticker":"^DJI","ref_date":"2022-10-18","price_open":30697.51953,"price_high":30837.90039,"price_low":30301.83008,"price_close":30523.80078,"volume":387130000,"price_adjusted":30523.80078,"ret_adjusted_prices":0.0112,"ret_closing_prices":0.0112,"cumret_adjusted_prices":2.68754}
{"ticker":"^DJI","ref_date":"2022-10-19","price_open":30439.03906,"price_high":30662.10938,"price_low":30226.90039,"price_close":30423.81055,"volume":314030000,"price_adjusted":30423.81055,"ret_adjusted_prices":-0.00328,"ret_closing_prices":-0.00328,"cumret_adjusted_prices":2.67874}
{"ticker":"^DJI","ref_date":"2022-10-20","price_open":30411.91992,"price_high":30822.96094,"price_low":30265.19922,"price_close":30333.58984,"volume":333190000,"price_adjusted":30333.58984,"ret_adjusted_prices":-0.00297,"ret_closing_prices":-0.00297,"cumret_adjusted_prices":2.6708}
{"ticker":"^DJI","ref_date":"2022-10-21","price_open":30291.17969,"price_high":31119.26953,"price_low":30206.2793,"price_close":31082.56055,"volume":418190000,"price_adjusted":31082.56055,"ret_adjusted_prices":0.02469,"ret_closing_prices":0.02469,"cumret_adjusted_prices":2.73674}
{"ticker":"^DJI","ref_date":"2022-10-24","price_open":31187.32031,"price_high":31603.63086,"price_low":31161.41016,"price_close":31499.61914,"volume":345040000,"price_adjusted":31499.61914,"ret_adjusted_prices":0.01342,"ret_closing_prices":0.01342,"cumret_adjusted_prices":2.77346}
{"ticker":"^DJI","ref_date":"2022-10-25","price_open":31463.65039,"price_high":31876.15039,"price_low":31423.5293,"price_close":31836.74023,"volume":336930000,"price_adjusted":31836.74023,"ret_adjusted_prices":0.0107,"ret_closing_prices":0.0107,"cumret_adjusted_prices":2.80314}
{"ticker":"^DJI","ref_date":"2022-10-26","price_open":31738.43945,"price_high":32172.41992,"price_low":31738.43945,"price_close":31839.10938,"volume":430400000,"price_adjusted":31839.10938,"ret_adjusted_prices":0.00007,"ret_closing_prices":0.00007,"cumret_adjusted_prices":2.80335}
{"ticker":"^DJI","ref_date":"2022-10-27","price_open":32062.14062,"price_high":32388.41992,"price_low":31993.21094,"price_close":32033.2793,"volume":375720000,"price_adjusted":32033.2793,"ret_adjusted_prices":0.0061,"ret_closing_prices":0.0061,"cumret_adjusted_prices":2.82045}
{"ticker":"^DJI","ref_date":"2022-10-28","price_open":32204.31055,"price_high":32889.80859,"price_low":32158.38086,"price_close":32861.80078,"volume":495830000,"price_adjusted":32861.80078,"ret_adjusted_prices":0.02586,"ret_closing_prices":0.02586,"cumret_adjusted_prices":2.8934}
{"ticker":"^DJI","ref_date":"2022-10-31","price_open":32754.26953,"price_high":32883.85938,"price_low":32586.92969,"price_close":32732.94922,"volume":390890000,"price_adjusted":32732.94922,"ret_adjusted_prices":-0.00392,"ret_closing_prices":-0.00392,"cumret_adjusted_prices":2.88205}
{"ticker":"^DJI","ref_date":"2022-11-01","price_open":32862.78906,"price_high":32975.48047,"price_low":32485.23047,"price_close":32653.19922,"volume":323210000,"price_adjusted":32653.19922,"ret_adjusted_prices":-0.00244,"ret_closing_prices":-0.00244,"cumret_adjusted_prices":2.87503}
{"ticker":"^DJI","ref_date":"2022-11-02","price_open":32576.2793,"price_high":33071.92969,"price_low":32139.76953,"price_close":32147.75977,"volume":398430000,"price_adjusted":32147.75977,"ret_adjusted_prices":-0.01548,"ret_closing_prices":-0.01548,"cumret_adjusted_prices":2.83053}
{"ticker":"^DJI","ref_date":"2022-11-03","price_open":31985.05078,"price_high":32185.71094,"price_low":31727.05078,"price_close":32001.25,"volume":354440000,"price_adjusted":32001.25,"ret_adjusted_prices":-0.00456,"ret_closing_prices":-0.00456,"cumret_adjusted_prices":2.81763}
{"ticker":"^DJI","ref_date":"2022-11-04","price_open":32265.00977,"price_high":32611.51953,"price_low":31938.91992,"price_close":32403.2207,"volume":422370000,"price_adjusted":32403.2207,"ret_adjusted_prices":0.01256,"ret_closing_prices":0.01256,"cumret_adjusted_prices":2.85302}
{"ticker":"^DJI","ref_date":"2022-11-07","price_open":32454.09961,"price_high":32895.58984,"price_low":32424.99023,"price_close":32827,"volume":336300000,"price_adjusted":32827,"ret_adjusted_prices":0.01308,"ret_closing_prices":0.01308,"cumret_adjusted_prices":2.89033}
{"ticker":"^DJI","ref_date":"2022-11-08","price_open":32934.55859,"price_high":33355.39062,"price_low":32831.46094,"price_close":33160.82812,"volume":335340000,"price_adjusted":33160.82812,"ret_adjusted_prices":0.01017,"ret_closing_prices":0.01017,"cumret_adjusted_prices":2.91973}
{"ticker":"^DJI","ref_date":"2022-11-09","price_open":33004.46875,"price_high":33065.10938,"price_low":32478.86914,"price_close":32513.93945,"volume":355200000,"price_adjusted":32513.93945,"ret_adjusted_prices":-0.01951,"ret_closing_prices":-0.01951,"cumret_adjusted_prices":2.86277}
{"ticker":"^DJI","ref_date":"2022-11-10","price_open":33263.91016,"price_high":33727.73047,"price_low":33167.82031,"price_close":33715.37109,"volume":480130000,"price_adjusted":33715.37109,"ret_adjusted_prices":0.03695,"ret_closing_prices":0.03695,"cumret_adjusted_prices":2.96855}
{"ticker":"^DJI","ref_date":"2022-11-11","price_open":33797.75,"price_high":33817.96094,"price_low":33394.42969,"price_close":33747.85938,"volume":427790000,"price_adjusted":33747.85938,"ret_adjusted_prices":0.00096,"ret_closing_prices":0.00096,"cumret_adjusted_prices":2.97141}
{"ticker":"^DJI","ref_date":"2022-11-14","price_open":33662.05078,"price_high":33964.30078,"price_low":33533.96094,"price_close":33536.69922,"volume":354340000,"price_adjusted":33536.69922,"ret_adjusted_prices":-0.00626,"ret_closing_prices":-0.00626,"cumret_adjusted_prices":2.95282}
{"ticker":"^DJI","ref_date":"2022-11-15","price_open":33755.94141,"price_high":33987.05859,"price_low":33320.19922,"price_close":33592.92188,"volume":390610000,"price_adjusted":33592.92188,"ret_adjusted_prices":0.00168,"ret_closing_prices":0.00168,"cumret_adjusted_prices":2.95777}
{"ticker":"^DJI","ref_date":"2022-11-16","price_open":33554.92969,"price_high":33682.82812,"price_low":33516.98828,"price_close":33553.82812,"volume":301560000,"price_adjusted":33553.82812,"ret_adjusted_prices":-0.00116,"ret_closing_prices":-0.00116,"cumret_adjusted_prices":2.95433}
{"ticker":"^DJI","ref_date":"2022-11-17","price_open":33329.26953,"price_high":33616.01953,"price_low":33239.75,"price_close":33546.32031,"volume":319210000,"price_adjusted":33546.32031,"ret_adjusted_prices":-0.00022,"ret_closing_prices":-0.00022,"cumret_adjusted_prices":2.95367}
{"ticker":"^DJI","ref_date":"2022-11-18","price_open":33606.58984,"price_high":33827.94141,"price_low":33540.64062,"price_close":33745.69141,"volume":312950000,"price_adjusted":33745.69141,"ret_adjusted_prices":0.00594,"ret_closing_prices":0.00594,"cumret_adjusted_prices":2.97122}
{"ticker":"^DJI","ref_date":"2022-11-21","price_open":33760.30078,"price_high":33864.58984,"price_low":33559.17969,"price_close":33700.28125,"volume":352960000,"price_adjusted":33700.28125,"ret_adjusted_prices":-0.00135,"ret_closing_prices":-0.00135,"cumret_adjusted_prices":2.96722}
{"ticker":"^DJI","ref_date":"2022-11-22","price_open":33810.05078,"price_high":34115.69922,"price_low":33810.05078,"price_close":34098.10156,"volume":277070000,"price_adjusted":34098.10156,"ret_adjusted_prices":0.0118,"ret_closing_prices":0.0118,"cumret_adjusted_prices":3.00225}
{"ticker":"^DJI","ref_date":"2022-11-23","price_open":34091.57031,"price_high":34262.07031,"price_low":34004.64062,"price_close":34194.05859,"volume":236820000,"price_adjusted":34194.05859,"ret_adjusted_prices":0.00281,"ret_closing_prices":0.00281,"cumret_adjusted_prices":3.0107}
{"ticker":"^DJI","ref_date":"2022-11-25","price_open":34213.03906,"price_high":34386.51172,"price_low":34199.57031,"price_close":34347.03125,"volume":131660000,"price_adjusted":34347.03125,"ret_adjusted_prices":0.00447,"ret_closing_prices":0.00447,"cumret_adjusted_prices":3.02417}
{"ticker":"^DJI","ref_date":"2022-11-28","price_open":34275.91016,"price_high":34303.87891,"price_low":33799.35156,"price_close":33849.46094,"volume":300330000,"price_adjusted":33849.46094,"ret_adjusted_prices":-0.01449,"ret_closing_prices":-0.01449,"cumret_adjusted_prices":2.98036}
{"ticker":"^DJI","ref_date":"2022-11-29","price_open":33847.80078,"price_high":33933.91016,"price_low":33662.44922,"price_close":33852.53125,"volume":279750000,"price_adjusted":33852.53125,"ret_adjusted_prices":0.00009,"ret_closing_prices":0.00009,"cumret_adjusted_prices":2.98063}
{"ticker":"^DJI","ref_date":"2022-11-30","price_open":33795.42969,"price_high":34589.76953,"price_low":33583.76953,"price_close":34589.76953,"volume":524440000,"price_adjusted":34589.76953,"ret_adjusted_prices":0.02178,"ret_closing_prices":0.02178,"cumret_adjusted_prices":3.04554}
{"ticker":"^DJI","ref_date":"2022-12-01","price_open":34533.58984,"price_high":34595.51172,"price_low":34129.35156,"price_close":34395.01172,"volume":348720000,"price_adjusted":34395.01172,"ret_adjusted_prices":-0.00563,"ret_closing_prices":-0.00563,"cumret_adjusted_prices":3.02839}
{"ticker":"^DJI","ref_date":"2022-12-02","price_open":34265.44922,"price_high":34483.21094,"price_low":34039.73047,"price_close":34429.87891,"volume":290580000,"price_adjusted":34429.87891,"ret_adjusted_prices":0.00101,"ret_closing_prices":0.00101,"cumret_adjusted_prices":3.03146}
{"ticker":"^DJI","ref_date":"2022-12-05","price_open":34335.73047,"price_high":34335.73047,"price_low":33846.80859,"price_close":33947.10156,"volume":312960000,"price_adjusted":33947.10156,"ret_adjusted_prices":-0.01402,"ret_closing_prices":-0.01402,"cumret_adjusted_prices":2.98896}
{"ticker":"^DJI","ref_date":"2022-12-06","price_open":33936.87109,"price_high":34006.62891,"price_low":33418.58984,"price_close":33596.33984,"volume":306220000,"price_adjusted":33596.33984,"ret_adjusted_prices":-0.01033,"ret_closing_prices":-0.01033,"cumret_adjusted_prices":2.95807}
{"ticker":"^DJI","ref_date":"2022-12-07","price_open":33556.39844,"price_high":33774.26953,"price_low":33503.67188,"price_close":33597.92188,"volume":359980000,"price_adjusted":33597.92188,"ret_adjusted_prices":0.00005,"ret_closing_prices":0.00005,"cumret_adjusted_prices":2.95821}
{"ticker":"^DJI","ref_date":"2022-12-08","price_open":33695.96875,"price_high":33899.17188,"price_low":33642.46094,"price_close":33781.48047,"volume":271830000,"price_adjusted":33781.48047,"ret_adjusted_prices":0.00546,"ret_closing_prices":0.00546,"cumret_adjusted_prices":2.97437}
{"ticker":"^DJI","ref_date":"2022-12-09","price_open":33746.71094,"price_high":33844.62891,"price_low":33462.64844,"price_close":33476.46094,"volume":287630000,"price_adjusted":33476.46094,"ret_adjusted_prices":-0.00903,"ret_closing_prices":-0.00903,"cumret_adjusted_prices":2.94752}
{"ticker":"^DJI","ref_date":"2022-12-12","price_open":33519.5,"price_high":34005.03906,"price_low":33519.5,"price_close":34005.03906,"volume":313440000,"price_adjusted":34005.03906,"ret_adjusted_prices":0.01579,"ret_closing_prices":0.01579,"cumret_adjusted_prices":2.99406}
{"ticker":"^DJI","ref_date":"2022-12-13","price_open":34268.44141,"price_high":34712.28125,"price_low":33890.87891,"price_close":34108.64062,"volume":442650000,"price_adjusted":34108.64062,"ret_adjusted_prices":0.00305,"ret_closing_prices":0.00305,"cumret_adjusted_prices":3.00318}
{"ticker":"^DJI","ref_date":"2022-12-14","price_open":34086.07031,"price_high":34395.64844,"price_low":33704.17188,"price_close":33966.35156,"volume":339090000,"price_adjusted":33966.35156,"ret_adjusted_prices":-0.00417,"ret_closing_prices":-0.00417,"cumret_adjusted_prices":2.99065}
{"ticker":"^DJI","ref_date":"2022-12-15","price_open":33773,"price_high":33773,"price_low":33016.16016,"price_close":33202.21875,"volume":394290000,"price_adjusted":33202.21875,"ret_adjusted_prices":-0.0225,"ret_closing_prices":-0.0225,"cumret_adjusted_prices":2.92337}
{"ticker":"^DJI","ref_date":"2022-12-16","price_open":33166.46094,"price_high":33166.46094,"price_low":32654.58984,"price_close":32920.46094,"volume":756310000,"price_adjusted":32920.46094,"ret_adjusted_prices":-0.00849,"ret_closing_prices":-0.00849,"cumret_adjusted_prices":2.89856}
{"ticker":"^DJI","ref_date":"2022-12-19","price_open":32921.44922,"price_high":33038.94141,"price_low":32581.9707,"price_close":32757.53906,"volume":326430000,"price_adjusted":32757.53906,"ret_adjusted_prices":-0.00495,"ret_closing_prices":-0.00495,"cumret_adjusted_prices":2.88422}
{"ticker":"^DJI","ref_date":"2022-12-20","price_open":32735.24023,"price_high":32992.23047,"price_low":32649.44922,"price_close":32849.73828,"volume":303970000,"price_adjusted":32849.73828,"ret_adjusted_prices":0.00281,"ret_closing_prices":0.00281,"cumret_adjusted_prices":2.89234}
{"ticker":"^DJI","ref_date":"2022-12-21","price_open":33028.08984,"price_high":33437.83984,"price_low":33028.08984,"price_close":33376.48047,"volume":328020000,"price_adjusted":33376.48047,"ret_adjusted_prices":0.01603,"ret_closing_prices":0.01603,"cumret_adjusted_prices":2.93871}
{"ticker":"^DJI","ref_date":"2022-12-22","price_open":33233.35156,"price_high":33233.35156,"price_low":32573.42969,"price_close":33027.48828,"volume":340640000,"price_adjusted":33027.48828,"ret_adjusted_prices":-0.01046,"ret_closing_prices":-0.01046,"cumret_adjusted_prices":2.90799}
{"ticker":"^DJI","ref_date":"2022-12-23","price_open":32961.05859,"price_high":33226.14062,"price_low":32814.01953,"price_close":33203.92969,"volume":221050000,"price_adjusted":33203.92969,"ret_adjusted_prices":0.00534,"ret_closing_prices":0.00534,"cumret_adjusted_prices":2.92352}
{"ticker":"^DJI","ref_date":"2022-12-27","price_open":33224.23047,"price_high":33387.71875,"price_low":33069.57812,"price_close":33241.55859,"volume":246010000,"price_adjusted":33241.55859,"ret_adjusted_prices":0.00113,"ret_closing_prices":0.00113,"cumret_adjusted_prices":2.92684}
{"ticker":"^DJI","ref_date":"2022-12-28","price_open":33264.76172,"price_high":33379.55078,"price_low":32869.14844,"price_close":32875.71094,"volume":252260000,"price_adjusted":32875.71094,"ret_adjusted_prices":-0.01101,"ret_closing_prices":-0.01101,"cumret_adjusted_prices":2.89462}
{"ticker":"^DJI","ref_date":"2022-12-29","price_open":33021.42969,"price_high":33293.42188,"price_low":33020.35156,"price_close":33220.80078,"volume":243060000,"price_adjusted":33220.80078,"ret_adjusted_prices":0.0105,"ret_closing_prices":0.0105,"cumret_adjusted_prices":2.92501}
{"ticker":"^DJI","ref_date":"2022-12-30","price_open":33121.60938,"price_high":33152.55078,"price_low":32847.82031,"price_close":33147.25,"volume":295500000,"price_adjusted":33147.25,"ret_adjusted_prices":-0.00221,"ret_closing_prices":-0.00221,"cumret_adjusted_prices":2.91853}
{"ticker":"^DJI","ref_date":"2023-01-03","price_open":33148.89844,"price_high":33387.51953,"price_low":32850.57031,"price_close":33136.37109,"volume":355930000,"price_adjusted":33136.37109,"ret_adjusted_prices":-0.00033,"ret_closing_prices":-0.00033,"cumret_adjusted_prices":2.91757}
{"ticker":"^DJI","ref_date":"2023-01-04","price_open":33165.14062,"price_high":33409.10156,"price_low":33033.48047,"price_close":33269.76953,"volume":379400000,"price_adjusted":33269.76953,"ret_adjusted_prices":0.00403,"ret_closing_prices":0.00403,"cumret_adjusted_prices":2.92932}
{"ticker":"^DJI","ref_date":"2023-01-05","price_open":33191.71875,"price_high":33191.71875,"price_low":32812.32812,"price_close":32930.07812,"volume":337920000,"price_adjusted":32930.07812,"ret_adjusted_prices":-0.01021,"ret_closing_prices":-0.01021,"cumret_adjusted_prices":2.89941}
{"ticker":"^DJI","ref_date":"2023-01-06","price_open":33055.30078,"price_high":33710.66016,"price_low":32997.39062,"price_close":33630.60938,"volume":360740000,"price_adjusted":33630.60938,"ret_adjusted_prices":0.02127,"ret_closing_prices":0.02127,"cumret_adjusted_prices":2.96109}
{"ticker":"^DJI","ref_date":"2023-01-09","price_open":33664.39062,"price_high":33935.10938,"price_low":33487.66016,"price_close":33517.64844,"volume":327840000,"price_adjusted":33517.64844,"ret_adjusted_prices":-0.00336,"ret_closing_prices":-0.00336,"cumret_adjusted_prices":2.95114}
{"ticker":"^DJI","ref_date":"2023-01-10","price_open":33516.42969,"price_high":33726.53906,"price_low":33421.80078,"price_close":33704.10156,"volume":268260000,"price_adjusted":33704.10156,"ret_adjusted_prices":0.00556,"ret_closing_prices":0.00556,"cumret_adjusted_prices":2.96756}
{"ticker":"^DJI","ref_date":"2023-01-11","price_open":33754.03125,"price_high":33974.69141,"price_low":33711.03906,"price_close":33973.01172,"volume":301650000,"price_adjusted":33973.01172,"ret_adjusted_prices":0.00798,"ret_closing_prices":0.00798,"cumret_adjusted_prices":2.99124}
{"ticker":"^DJI","ref_date":"2023-01-12","price_open":34047.85938,"price_high":34292.67188,"price_low":33792.10156,"price_close":34189.96875,"volume":308190000,"price_adjusted":34189.96875,"ret_adjusted_prices":0.00639,"ret_closing_prices":0.00639,"cumret_adjusted_prices":3.01034}
{"ticker":"^DJI","ref_date":"2023-01-13","price_open":34075.30859,"price_high":34342.32031,"price_low":33915.48828,"price_close":34302.60938,"volume":274110000,"price_adjusted":34302.60938,"ret_adjusted_prices":0.00329,"ret_closing_prices":0.00329,"cumret_adjusted_prices":3.02026}
{"ticker":"^DJI","ref_date":"2023-01-17","price_open":34222.32031,"price_high":34269.96875,"price_low":33860.67188,"price_close":33910.85156,"volume":353050000,"price_adjusted":33910.85156,"ret_adjusted_prices":-0.01142,"ret_closing_prices":-0.01142,"cumret_adjusted_prices":2.98576}
{"ticker":"^DJI","ref_date":"2023-01-18","price_open":33948.48828,"price_high":34016.53125,"price_low":33269.89844,"price_close":33296.96094,"volume":351670000,"price_adjusted":33296.96094,"ret_adjusted_prices":-0.0181,"ret_closing_prices":-0.0181,"cumret_adjusted_prices":2.93171}
{"ticker":"^DJI","ref_date":"2023-01-19","price_open":33171.35156,"price_high":33227.48828,"price_low":32982.05078,"price_close":33044.55859,"volume":319770000,"price_adjusted":33044.55859,"ret_adjusted_prices":-0.00758,"ret_closing_prices":-0.00758,"cumret_adjusted_prices":2.90949}
{"ticker":"^DJI","ref_date":"2023-01-20","price_open":33073.46094,"price_high":33381.94922,"price_low":32948.92969,"price_close":33375.48828,"volume":367330000,"price_adjusted":33375.48828,"ret_adjusted_prices":0.01001,"ret_closing_prices":0.01001,"cumret_adjusted_prices":2.93863}
{"ticker":"^DJI","ref_date":"2023-01-23","price_open":33439.55859,"price_high":33782.87891,"price_low":33316.25,"price_close":33629.55859,"volume":355220000,"price_adjusted":33629.55859,"ret_adjusted_prices":0.00761,"ret_closing_prices":0.00761,"cumret_adjusted_prices":2.961}
{"ticker":"^DJI","ref_date":"2023-01-24","price_open":33444.71875,"price_high":33782.92188,"price_low":33310.55859,"price_close":33733.96094,"volume":299310000,"price_adjusted":33733.96094,"ret_adjusted_prices":0.0031,"ret_closing_prices":0.0031,"cumret_adjusted_prices":2.97019}
{"ticker":"^DJI","ref_date":"2023-01-25","price_open":33538.35938,"price_high":33773.08984,"price_low":33273.21094,"price_close":33743.83984,"volume":341720000,"price_adjusted":33743.83984,"ret_adjusted_prices":0.00029,"ret_closing_prices":0.00029,"cumret_adjusted_prices":2.97106}
{"ticker":"^DJI","ref_date":"2023-01-26","price_open":33771.66016,"price_high":33953.78906,"price_low":33635.60156,"price_close":33949.41016,"volume":327000000,"price_adjusted":33949.41016,"ret_adjusted_prices":0.00609,"ret_closing_prices":0.00609,"cumret_adjusted_prices":2.98916}
{"ticker":"^DJI","ref_date":"2023-01-27","price_open":33952.92969,"price_high":34164.32812,"price_low":33830.85156,"price_close":33978.07812,"volume":441260000,"price_adjusted":33978.07812,"ret_adjusted_prices":0.00084,"ret_closing_prices":0.00084,"cumret_adjusted_prices":2.99168}
{"ticker":"^DJI","ref_date":"2023-01-30","price_open":33909.21094,"price_high":34055.28906,"price_low":33695.17969,"price_close":33717.08984,"volume":343920000,"price_adjusted":33717.08984,"ret_adjusted_prices":-0.00768,"ret_closing_prices":-0.00768,"cumret_adjusted_prices":2.9687}
{"ticker":"^DJI","ref_date":"2023-01-31","price_open":33803.55859,"price_high":34095.23047,"price_low":33664.91016,"price_close":34086.03906,"volume":360240000,"price_adjusted":34086.03906,"ret_adjusted_prices":0.01094,"ret_closing_prices":0.01094,"cumret_adjusted_prices":3.00119}
{"ticker":"^DJI","ref_date":"2023-02-01","price_open":34039.60156,"price_high":34334.69922,"price_low":33581.42188,"price_close":34092.96094,"volume":370120000,"price_adjusted":34092.96094,"ret_adjusted_prices":0.0002,"ret_closing_prices":0.0002,"cumret_adjusted_prices":3.0018}
{"ticker":"^DJI","ref_date":"2023-02-02","price_open":34129.30078,"price_high":34145.14062,"price_low":33814.78125,"price_close":34053.94141,"volume":429910000,"price_adjusted":34053.94141,"ret_adjusted_prices":-0.00114,"ret_closing_prices":-0.00114,"cumret_adjusted_prices":2.99836}
{"ticker":"^DJI","ref_date":"2023-02-03","price_open":33926.30078,"price_high":34179.57812,"price_low":33813.85938,"price_close":33926.01172,"volume":425150000,"price_adjusted":33926.01172,"ret_adjusted_prices":-0.00376,"ret_closing_prices":-0.00376,"cumret_adjusted_prices":2.9871}
{"ticker":"^DJI","ref_date":"2023-02-06","price_open":33874.44141,"price_high":33962.83984,"price_low":33683.57812,"price_close":33891.01953,"volume":296400000,"price_adjusted":33891.01953,"ret_adjusted_prices":-0.00103,"ret_closing_prices":-0.00103,"cumret_adjusted_prices":2.98402}
{"ticker":"^DJI","ref_date":"2023-02-07","price_open":33769.78125,"price_high":34240,"price_low":33634.10156,"price_close":34156.69141,"volume":361620000,"price_adjusted":34156.69141,"ret_adjusted_prices":0.00784,"ret_closing_prices":0.00784,"cumret_adjusted_prices":3.00741}
{"ticker":"^DJI","ref_date":"2023-02-08","price_open":34132.89844,"price_high":34161.64844,"price_low":33899.78906,"price_close":33949.01172,"volume":324090000,"price_adjusted":33949.01172,"ret_adjusted_prices":-0.00608,"ret_closing_prices":-0.00608,"cumret_adjusted_prices":2.98912}
{"ticker":"^DJI","ref_date":"2023-02-09","price_open":34105.60938,"price_high":34252.57031,"price_low":33607.12891,"price_close":33699.87891,"volume":347520000,"price_adjusted":33699.87891,"ret_adjusted_prices":-0.00734,"ret_closing_prices":-0.00734,"cumret_adjusted_prices":2.96719}
{"ticker":"^DJI","ref_date":"2023-02-10","price_open":33671.53906,"price_high":33897.30859,"price_low":33591.98828,"price_close":33869.26953,"volume":288150000,"price_adjusted":33869.26953,"ret_adjusted_prices":0.00503,"ret_closing_prices":0.00503,"cumret_adjusted_prices":2.9821}
{"ticker":"^DJI","ref_date":"2023-02-13","price_open":33887.39062,"price_high":34249.60156,"price_low":33887.39062,"price_close":34245.92969,"volume":302600000,"price_adjusted":34245.92969,"ret_adjusted_prices":0.01112,"ret_closing_prices":0.01112,"cumret_adjusted_prices":3.01527}
{"ticker":"^DJI","ref_date":"2023-02-14","price_open":34194.08984,"price_high":34331.46875,"price_low":33827.44922,"price_close":34089.26953,"volume":288820000,"price_adjusted":34089.26953,"ret_adjusted_prices":-0.00457,"ret_closing_prices":-0.00457,"cumret_adjusted_prices":3.00147}
{"ticker":"^DJI","ref_date":"2023-02-15","price_open":34008.62891,"price_high":34130.48828,"price_low":33833.10156,"price_close":34128.05078,"volume":267530000,"price_adjusted":34128.05078,"ret_adjusted_prices":0.00114,"ret_closing_prices":0.00114,"cumret_adjusted_prices":3.00489}
{"ticker":"^DJI","ref_date":"2023-02-16","price_open":33992.08984,"price_high":34041.16016,"price_low":33686.58984,"price_close":33696.85156,"volume":317530000,"price_adjusted":33696.85156,"ret_adjusted_prices":-0.01263,"ret_closing_prices":-0.01263,"cumret_adjusted_prices":2.96692}
{"ticker":"^DJI","ref_date":"2023-02-17","price_open":33677.01172,"price_high":33846.64062,"price_low":33517.73047,"price_close":33826.69141,"volume":302900000,"price_adjusted":33826.69141,"ret_adjusted_prices":0.00385,"ret_closing_prices":0.00385,"cumret_adjusted_prices":2.97835}
{"ticker":"^DJI","ref_date":"2023-02-21","price_open":33699.69141,"price_high":33699.69141,"price_low":33115.73828,"price_close":33129.58984,"volume":348320000,"price_adjusted":33129.58984,"ret_adjusted_prices":-0.02061,"ret_closing_prices":-0.02061,"cumret_adjusted_prices":2.91698}
{"ticker":"^DJI","ref_date":"2023-02-22","price_open":33169.32812,"price_high":33245.96875,"price_low":32948.26953,"price_close":33045.08984,"volume":321910000,"price_adjusted":33045.08984,"ret_adjusted_prices":-0.00255,"ret_closing_prices":-0.00255,"cumret_adjusted_prices":2.90954}
{"ticker":"^DJI","ref_date":"2023-02-23","price_open":33175.39062,"price_high":33272.39844,"price_low":32795.67188,"price_close":33153.91016,"volume":288120000,"price_adjusted":33153.91016,"ret_adjusted_prices":0.00329,"ret_closing_prices":0.00329,"cumret_adjusted_prices":2.91912}
{"ticker":"^DJI","ref_date":"2023-02-24","price_open":32999.19141,"price_high":32999.19141,"price_low":32643.48047,"price_close":32816.92188,"volume":277120000,"price_adjusted":32816.92188,"ret_adjusted_prices":-0.01016,"ret_closing_prices":-0.01016,"cumret_adjusted_prices":2.88945}
{"ticker":"^DJI","ref_date":"2023-02-27","price_open":32906.16016,"price_high":33189.28125,"price_low":32814.17969,"price_close":32889.08984,"volume":243660000,"price_adjusted":32889.08984,"ret_adjusted_prices":0.0022,"ret_closing_prices":0.0022,"cumret_adjusted_prices":2.8958}
{"ticker":"^DJI","ref_date":"2023-02-28","price_open":32873.46875,"price_high":32873.46875,"price_low":32636.42969,"price_close":32656.69922,"volume":303760000,"price_adjusted":32656.69922,"ret_adjusted_prices":-0.00707,"ret_closing_prices":-0.00707,"cumret_adjusted_prices":2.87534}
{"ticker":"^DJI","ref_date":"2023-03-01","price_open":32656.36914,"price_high":32746.15039,"price_low":32500.71094,"price_close":32661.83984,"volume":292810000,"price_adjusted":32661.83984,"ret_adjusted_prices":0.00016,"ret_closing_prices":0.00016,"cumret_adjusted_prices":2.87579}
{"ticker":"^DJI","ref_date":"2023-03-02","price_open":32780.96875,"price_high":33083.44922,"price_low":32665.84961,"price_close":33003.57031,"volume":317450000,"price_adjusted":33003.57031,"ret_adjusted_prices":0.01046,"ret_closing_prices":0.01046,"cumret_adjusted_prices":2.90588}
{"ticker":"^DJI","ref_date":"2023-03-03","price_open":33076.32812,"price_high":33405.82031,"price_low":33008.41016,"price_close":33390.96875,"volume":300050000,"price_adjusted":33390.96875,"ret_adjusted_prices":0.01174,"ret_closing_prices":0.01174,"cumret_adjusted_prices":2.93999}
{"ticker":"^DJI","ref_date":"2023-03-06","price_open":33425.32031,"price_high":33572.21875,"price_low":33383.46875,"price_close":33431.44141,"volume":329190000,"price_adjusted":33431.44141,"ret_adjusted_prices":0.00121,"ret_closing_prices":0.00121,"cumret_adjusted_prices":2.94355}
{"ticker":"^DJI","ref_date":"2023-03-07","price_open":33428.30859,"price_high":33453.25,"price_low":32838.21094,"price_close":32856.46094,"volume":299400000,"price_adjusted":32856.46094,"ret_adjusted_prices":-0.0172,"ret_closing_prices":-0.0172,"cumret_adjusted_prices":2.89293}
{"ticker":"^DJI","ref_date":"2023-03-08","price_open":32872.07812,"price_high":32903.44141,"price_low":32612.69922,"price_close":32798.39844,"volume":242750000,"price_adjusted":32798.39844,"ret_adjusted_prices":-0.00177,"ret_closing_prices":-0.00177,"cumret_adjusted_prices":2.88782}
{"ticker":"^DJI","ref_date":"2023-03-09","price_open":32876.82812,"price_high":32990.46094,"price_low":32190.59961,"price_close":32254.85938,"volume":315860000,"price_adjusted":32254.85938,"ret_adjusted_prices":-0.01657,"ret_closing_prices":-0.01657,"cumret_adjusted_prices":2.83996}
{"ticker":"^DJI","ref_date":"2023-03-10","price_open":32185.14062,"price_high":32422.09961,"price_low":31783.41016,"price_close":31909.64062,"volume":397790000,"price_adjusted":31909.64062,"ret_adjusted_prices":-0.0107,"ret_closing_prices":-0.0107,"cumret_adjusted_prices":2.80956}
{"ticker":"^DJI","ref_date":"2023-03-13","price_open":31819.92969,"price_high":32240.34961,"price_low":31624.86914,"price_close":31819.14062,"volume":429090000,"price_adjusted":31819.14062,"ret_adjusted_prices":-0.00284,"ret_closing_prices":-0.00284,"cumret_adjusted_prices":2.80159}
{"ticker":"^DJI","ref_date":"2023-03-14","price_open":32055.28906,"price_high":32306.58984,"price_low":31805.40039,"price_close":32155.40039,"volume":391760000,"price_adjusted":32155.40039,"ret_adjusted_prices":0.01057,"ret_closing_prices":0.01057,"cumret_adjusted_prices":2.8312}
{"ticker":"^DJI","ref_date":"2023-03-15","price_open":31759.86914,"price_high":31906.4707,"price_low":31429.82031,"price_close":31874.57031,"volume":420910000,"price_adjusted":31874.57031,"ret_adjusted_prices":-0.00873,"ret_closing_prices":-0.00873,"cumret_adjusted_prices":2.80648}
{"ticker":"^DJI","ref_date":"2023-03-16","price_open":31827.65039,"price_high":32281.60938,"price_low":31571.46094,"price_close":32246.55078,"volume":440940000,"price_adjusted":32246.55078,"ret_adjusted_prices":0.01167,"ret_closing_prices":0.01167,"cumret_adjusted_prices":2.83923}
{"ticker":"^DJI","ref_date":"2023-03-17","price_open":32217.32031,"price_high":32217.32031,"price_low":31728.69922,"price_close":31861.98047,"volume":712100000,"price_adjusted":31861.98047,"ret_adjusted_prices":-0.01193,"ret_closing_prices":-0.01193,"cumret_adjusted_prices":2.80537}
{"ticker":"^DJI","ref_date":"2023-03-20","price_open":31872.33008,"price_high":32280.07031,"price_low":31872.33008,"price_close":32244.58008,"volume":357210000,"price_adjusted":32244.58008,"ret_adjusted_prices":0.01201,"ret_closing_prices":0.01201,"cumret_adjusted_prices":2.83905}
{"ticker":"^DJI","ref_date":"2023-03-21","price_open":32420.71094,"price_high":32593.67969,"price_low":32346.11914,"price_close":32560.59961,"volume":363190000,"price_adjusted":32560.59961,"ret_adjusted_prices":0.0098,"ret_closing_prices":0.0098,"cumret_adjusted_prices":2.86688}
{"ticker":"^DJI","ref_date":"2023-03-22","price_open":32570.18945,"price_high":32761.89062,"price_low":32020.46094,"price_close":32030.10938,"volume":325990000,"price_adjusted":32030.10938,"ret_adjusted_prices":-0.01629,"ret_closing_prices":-0.01629,"cumret_adjusted_prices":2.82017}
{"ticker":"^DJI","ref_date":"2023-03-23","price_open":32101.49023,"price_high":32511.49023,"price_low":31864.74023,"price_close":32105.25,"volume":335430000,"price_adjusted":32105.25,"ret_adjusted_prices":0.00235,"ret_closing_prices":0.00235,"cumret_adjusted_prices":2.82679}
{"ticker":"^DJI","ref_date":"2023-03-24","price_open":32038.2207,"price_high":32257.24023,"price_low":31805.17969,"price_close":32237.5293,"volume":317070000,"price_adjusted":32237.5293,"ret_adjusted_prices":0.00412,"ret_closing_prices":0.00412,"cumret_adjusted_prices":2.83843}
{"ticker":"^DJI","ref_date":"2023-03-27","price_open":32276.7207,"price_high":32564,"price_low":32276.7207,"price_close":32432.08008,"volume":291560000,"price_adjusted":32432.08008,"ret_adjusted_prices":0.00603,"ret_closing_prices":0.00603,"cumret_adjusted_prices":2.85556}
{"ticker":"^DJI","ref_date":"2023-03-28","price_open":32434.84961,"price_high":32551.00977,"price_low":32295.5,"price_close":32394.25,"volume":248560000,"price_adjusted":32394.25,"ret_adjusted_prices":-0.00117,"ret_closing_prices":-0.00117,"cumret_adjusted_prices":2.85223}
{"ticker":"^DJI","ref_date":"2023-03-29","price_open":32566.53906,"price_high":32728.03906,"price_low":32539.93945,"price_close":32717.59961,"volume":314110000,"price_adjusted":32717.59961,"ret_adjusted_prices":0.00998,"ret_closing_prices":0.00998,"cumret_adjusted_prices":2.8807}
{"ticker":"^DJI","ref_date":"2023-03-30","price_open":32807.42969,"price_high":32905.80078,"price_low":32682.86914,"price_close":32859.03125,"volume":283380000,"price_adjusted":32859.03125,"ret_adjusted_prices":0.00432,"ret_closing_prices":0.00432,"cumret_adjusted_prices":2.89315}
{"ticker":"^DJI","ref_date":"2023-03-31","price_open":32901.96094,"price_high":33291,"price_low":32901.96094,"price_close":33274.14844,"volume":353740000,"price_adjusted":33274.14844,"ret_adjusted_prices":0.01263,"ret_closing_prices":0.01263,"cumret_adjusted_prices":2.9297}
{"ticker":"^DJI","ref_date":"2023-04-03","price_open":33245.78125,"price_high":33632.89844,"price_low":33245.78125,"price_close":33601.14844,"volume":311890000,"price_adjusted":33601.14844,"ret_adjusted_prices":0.00983,"ret_closing_prices":0.00983,"cumret_adjusted_prices":2.9585}
{"ticker":"^DJI","ref_date":"2023-04-04","price_open":33594.78906,"price_high":33634.71875,"price_low":33275.62109,"price_close":33402.37891,"volume":283360000,"price_adjusted":33402.37891,"ret_adjusted_prices":-0.00592,"ret_closing_prices":-0.00592,"cumret_adjusted_prices":2.94099}
{"ticker":"^DJI","ref_date":"2023-04-05","price_open":33394.60156,"price_high":33543.83984,"price_low":33376.26953,"price_close":33482.71875,"volume":286660000,"price_adjusted":33482.71875,"ret_adjusted_prices":0.00241,"ret_closing_prices":0.00241,"cumret_adjusted_prices":2.94807}
{"ticker":"^DJI","ref_date":"2023-04-06","price_open":33420.96094,"price_high":33525.96094,"price_low":33325.37109,"price_close":33485.28906,"volume":258680000,"price_adjusted":33485.28906,"ret_adjusted_prices":0.00008,"ret_closing_prices":0.00008,"cumret_adjusted_prices":2.94829}
{"ticker":"^DJI","ref_date":"2023-04-10","price_open":33425.25,"price_high":33590.23828,"price_low":33343.42969,"price_close":33586.51953,"volume":232920000,"price_adjusted":33586.51953,"ret_adjusted_prices":0.00302,"ret_closing_prices":0.00302,"cumret_adjusted_prices":2.95721}
{"ticker":"^DJI","ref_date":"2023-04-11","price_open":33586.75,"price_high":33781.28906,"price_low":33586.75,"price_close":33684.78906,"volume":241430000,"price_adjusted":33684.78906,"ret_adjusted_prices":0.00293,"ret_closing_prices":0.00293,"cumret_adjusted_prices":2.96586}
{"ticker":"^DJI","ref_date":"2023-04-12","price_open":33764.21094,"price_high":33895.42969,"price_low":33593.32031,"price_close":33646.5,"volume":260300000,"price_adjusted":33646.5,"ret_adjusted_prices":-0.00114,"ret_closing_prices":-0.00114,"cumret_adjusted_prices":2.96249}
{"ticker":"^DJI","ref_date":"2023-04-13","price_open":33668.96875,"price_high":34054.98828,"price_low":33605.17188,"price_close":34029.69141,"volume":277230000,"price_adjusted":34029.69141,"ret_adjusted_prices":0.01139,"ret_closing_prices":0.01139,"cumret_adjusted_prices":2.99623}
{"ticker":"^DJI","ref_date":"2023-04-14","price_open":33981.71094,"price_high":34082.94141,"price_low":33730.85156,"price_close":33886.46875,"volume":276720000,"price_adjusted":33886.46875,"ret_adjusted_prices":-0.00421,"ret_closing_prices":-0.00421,"cumret_adjusted_prices":2.98362}
{"ticker":"^DJI","ref_date":"2023-04-17","price_open":33930.46094,"price_high":33991.23047,"price_low":33796.91016,"price_close":33987.17969,"volume":234530000,"price_adjusted":33987.17969,"ret_adjusted_prices":0.00297,"ret_closing_prices":0.00297,"cumret_adjusted_prices":2.99249}
{"ticker":"^DJI","ref_date":"2023-04-18","price_open":33965.16016,"price_high":34018.62109,"price_low":33791.89062,"price_close":33976.62891,"volume":253570000,"price_adjusted":33976.62891,"ret_adjusted_prices":-0.00031,"ret_closing_prices":-0.00031,"cumret_adjusted_prices":2.99156}
{"ticker":"^DJI","ref_date":"2023-04-19","price_open":33889.82812,"price_high":33957.98047,"price_low":33814.64844,"price_close":33897.01172,"volume":251490000,"price_adjusted":33897.01172,"ret_adjusted_prices":-0.00234,"ret_closing_prices":-0.00234,"cumret_adjusted_prices":2.98455}
{"ticker":"^DJI","ref_date":"2023-04-20","price_open":33740.60156,"price_high":33875.39062,"price_low":33677.73828,"price_close":33786.62109,"volume":307910000,"price_adjusted":33786.62109,"ret_adjusted_prices":-0.00326,"ret_closing_prices":-0.00326,"cumret_adjusted_prices":2.97483}
{"ticker":"^DJI","ref_date":"2023-04-21","price_open":33793.60156,"price_high":33858.82812,"price_low":33688.57031,"price_close":33808.96094,"volume":291080000,"price_adjusted":33808.96094,"ret_adjusted_prices":0.00066,"ret_closing_prices":0.00066,"cumret_adjusted_prices":2.97679}
{"ticker":"^DJI","ref_date":"2023-04-24","price_open":33805.03906,"price_high":33891.14844,"price_low":33726.08984,"price_close":33875.39844,"volume":252020000,"price_adjusted":33875.39844,"ret_adjusted_prices":0.00197,"ret_closing_prices":0.00197,"cumret_adjusted_prices":2.98264}
{"ticker":"^DJI","ref_date":"2023-04-25","price_open":33828.33984,"price_high":33875.48828,"price_low":33525.39062,"price_close":33530.82812,"volume":297880000,"price_adjusted":33530.82812,"ret_adjusted_prices":-0.01017,"ret_closing_prices":-0.01017,"cumret_adjusted_prices":2.9523}
{"ticker":"^DJI","ref_date":"2023-04-26","price_open":33596.33984,"price_high":33645.82812,"price_low":33235.85156,"price_close":33301.87109,"volume":321170000,"price_adjusted":33301.87109,"ret_adjusted_prices":-0.00683,"ret_closing_prices":-0.00683,"cumret_adjusted_prices":2.93215}
{"ticker":"^DJI","ref_date":"2023-04-27","price_open":33381.66016,"price_high":33859.75,"price_low":33374.64844,"price_close":33826.16016,"volume":343240000,"price_adjusted":33826.16016,"ret_adjusted_prices":0.01574,"ret_closing_prices":0.01574,"cumret_adjusted_prices":2.97831}
{"ticker":"^DJI","ref_date":"2023-04-28","price_open":33797.42969,"price_high":34104.55859,"price_low":33728.39844,"price_close":34098.16016,"volume":354310000,"price_adjusted":34098.16016,"ret_adjusted_prices":0.00804,"ret_closing_prices":0.00804,"cumret_adjusted_prices":3.00226}
{"ticker":"^DJI","ref_date":"2023-05-01","price_open":34116.80859,"price_high":34257.82812,"price_low":34030.14062,"price_close":34051.69922,"volume":244190000,"price_adjusted":34051.69922,"ret_adjusted_prices":-0.00136,"ret_closing_prices":-0.00136,"cumret_adjusted_prices":2.99817}
{"ticker":"^DJI","ref_date":"2023-05-02","price_open":34017.62109,"price_high":34017.75,"price_low":33436.66016,"price_close":33684.53125,"volume":274460000,"price_adjusted":33684.53125,"ret_adjusted_prices":-0.01078,"ret_closing_prices":-0.01078,"cumret_adjusted_prices":2.96584}
{"ticker":"^DJI","ref_date":"2023-05-03","price_open":33726.64062,"price_high":33811.83984,"price_low":33396.05078,"price_close":33414.23828,"volume":286900000,"price_adjusted":33414.23828,"ret_adjusted_prices":-0.00802,"ret_closing_prices":-0.00802,"cumret_adjusted_prices":2.94204}
{"ticker":"^DJI","ref_date":"2023-05-04","price_open":33347.78125,"price_high":33354.85938,"price_low":32937.5,"price_close":33127.73828,"volume":305160000,"price_adjusted":33127.73828,"ret_adjusted_prices":-0.00857,"ret_closing_prices":-0.00857,"cumret_adjusted_prices":2.91681}
{"ticker":"^DJI","ref_date":"2023-05-05","price_open":33248.55078,"price_high":33748.42969,"price_low":33248.55078,"price_close":33674.37891,"volume":316350000,"price_adjusted":33674.37891,"ret_adjusted_prices":0.0165,"ret_closing_prices":0.0165,"cumret_adjusted_prices":2.96494}
{"ticker":"^DJI","ref_date":"2023-05-08","price_open":33715.14844,"price_high":33747.48828,"price_low":33509.23047,"price_close":33618.69141,"volume":225680000,"price_adjusted":33618.69141,"ret_adjusted_prices":-0.00165,"ret_closing_prices":-0.00165,"cumret_adjusted_prices":2.96004}
{"ticker":"^DJI","ref_date":"2023-05-09","price_open":33589.85156,"price_high":33656.39844,"price_low":33509.71875,"price_close":33561.80859,"volume":232940000,"price_adjusted":33561.80859,"ret_adjusted_prices":-0.00169,"ret_closing_prices":-0.00169,"cumret_adjusted_prices":2.95503}
{"ticker":"^DJI","ref_date":"2023-05-10","price_open":33707.19922,"price_high":33772.08984,"price_low":33239.44922,"price_close":33531.32812,"volume":271180000,"price_adjusted":33531.32812,"ret_adjusted_prices":-0.00091,"ret_closing_prices":-0.00091,"cumret_adjusted_prices":2.95235}
{"ticker":"^DJI","ref_date":"2023-05-11","price_open":33383.89062,"price_high":33389.87891,"price_low":33127.69922,"price_close":33309.51172,"volume":298000000,"price_adjusted":33309.51172,"ret_adjusted_prices":-0.00662,"ret_closing_prices":-0.00662,"cumret_adjusted_prices":2.93282}
{"ticker":"^DJI","ref_date":"2023-05-12","price_open":33370.57812,"price_high":33406.39844,"price_low":33110.60938,"price_close":33300.62109,"volume":227570000,"price_adjusted":33300.62109,"ret_adjusted_prices":-0.00027,"ret_closing_prices":-0.00027,"cumret_adjusted_prices":2.93204}
{"ticker":"^DJI","ref_date":"2023-05-15","price_open":33321.21094,"price_high":33400.30078,"price_low":33161.92969,"price_close":33348.60156,"volume":224020000,"price_adjusted":33348.60156,"ret_adjusted_prices":0.00144,"ret_closing_prices":0.00144,"cumret_adjusted_prices":2.93626}
{"ticker":"^DJI","ref_date":"2023-05-16","price_open":33275.37109,"price_high":33290.85156,"price_low":33006.19141,"price_close":33012.14062,"volume":246680000,"price_adjusted":33012.14062,"ret_adjusted_prices":-0.01009,"ret_closing_prices":-0.01009,"cumret_adjusted_prices":2.90664}
{"ticker":"^DJI","ref_date":"2023-05-17","price_open":33092.48047,"price_high":33472.37891,"price_low":33050.41016,"price_close":33420.76953,"volume":307130000,"price_adjusted":33420.76953,"ret_adjusted_prices":0.01238,"ret_closing_prices":0.01238,"cumret_adjusted_prices":2.94261}
{"ticker":"^DJI","ref_date":"2023-05-18","price_open":33374.55859,"price_high":33579.91016,"price_low":33212.08984,"price_close":33535.91016,"volume":333070000,"price_adjusted":33535.91016,"ret_adjusted_prices":0.00345,"ret_closing_prices":0.00345,"cumret_adjusted_prices":2.95275}
{"ticker":"^DJI","ref_date":"2023-05-19","price_open":33582.94922,"price_high":33652.89844,"price_low":33336.66016,"price_close":33426.62891,"volume":315210000,"price_adjusted":33426.62891,"ret_adjusted_prices":-0.00326,"ret_closing_prices":-0.00326,"cumret_adjusted_prices":2.94313}
{"ticker":"^DJI","ref_date":"2023-05-22","price_open":33408.53906,"price_high":33512.30078,"price_low":33207.85156,"price_close":33286.57812,"volume":268900000,"price_adjusted":33286.57812,"ret_adjusted_prices":-0.00419,"ret_closing_prices":-0.00419,"cumret_adjusted_prices":2.9308}
{"ticker":"^DJI","ref_date":"2023-05-23","price_open":33190.60156,"price_high":33310.17188,"price_low":33013.28906,"price_close":33055.51172,"volume":291550000,"price_adjusted":33055.51172,"ret_adjusted_prices":-0.00694,"ret_closing_prices":-0.00694,"cumret_adjusted_prices":2.91045}
{"ticker":"^DJI","ref_date":"2023-05-24","price_open":33021.76172,"price_high":33031.75,"price_low":32752.43945,"price_close":32799.92188,"volume":246180000,"price_adjusted":32799.92188,"ret_adjusted_prices":-0.00773,"ret_closing_prices":-0.00773,"cumret_adjusted_prices":2.88795}
{"ticker":"^DJI","ref_date":"2023-05-25","price_open":32854.26172,"price_high":32870.42969,"price_low":32586.56055,"price_close":32764.65039,"volume":364670000,"price_adjusted":32764.65039,"ret_adjusted_prices":-0.00108,"ret_closing_prices":-0.00108,"cumret_adjusted_prices":2.88484}
{"ticker":"^DJI","ref_date":"2023-05-26","price_open":32795.5,"price_high":33162.05859,"price_low":32795.5,"price_close":33093.33984,"volume":330290000,"price_adjusted":33093.33984,"ret_adjusted_prices":0.01003,"ret_closing_prices":0.01003,"cumret_adjusted_prices":2.91378}
{"ticker":"^DJI","ref_date":"2023-05-30","price_open":33103.64844,"price_high":33132.69922,"price_low":32893.96875,"price_close":33042.78125,"volume":322700000,"price_adjusted":33042.78125,"ret_adjusted_prices":-0.00153,"ret_closing_prices":-0.00153,"cumret_adjusted_prices":2.90933}
{"ticker":"^DJI","ref_date":"2023-05-31","price_open":32948.71094,"price_high":32984.82812,"price_low":32739.73047,"price_close":32908.26953,"volume":689990000,"price_adjusted":32908.26953,"ret_adjusted_prices":-0.00407,"ret_closing_prices":-0.00407,"cumret_adjusted_prices":2.89749}
{"ticker":"^DJI","ref_date":"2023-06-01","price_open":32929.85156,"price_high":33167.75,"price_low":32704.50977,"price_close":33061.57031,"volume":349460000,"price_adjusted":33061.57031,"ret_adjusted_prices":0.00466,"ret_closing_prices":0.00466,"cumret_adjusted_prices":2.91099}
{"ticker":"^DJI","ref_date":"2023-06-02","price_open":33187.57812,"price_high":33805,"price_low":33187.57812,"price_close":33762.76172,"volume":383590000,"price_adjusted":33762.76172,"ret_adjusted_prices":0.02121,"ret_closing_prices":0.02121,"cumret_adjusted_prices":2.97273}
{"ticker":"^DJI","ref_date":"2023-06-05","price_open":33771.12891,"price_high":33804.21875,"price_low":33552.78906,"price_close":33562.85938,"volume":367170000,"price_adjusted":33562.85938,"ret_adjusted_prices":-0.00592,"ret_closing_prices":-0.00592,"cumret_adjusted_prices":2.95512}
{"ticker":"^DJI","ref_date":"2023-06-06","price_open":33547.67188,"price_high":33631.25,"price_low":33399.69141,"price_close":33573.28125,"volume":294070000,"price_adjusted":33573.28125,"ret_adjusted_prices":0.00031,"ret_closing_prices":0.00031,"cumret_adjusted_prices":2.95604}
{"ticker":"^DJI","ref_date":"2023-06-07","price_open":33562.46875,"price_high":33708.78125,"price_low":33546.10938,"price_close":33665.01953,"volume":347400000,"price_adjusted":33665.01953,"ret_adjusted_prices":0.00273,"ret_closing_prices":0.00273,"cumret_adjusted_prices":2.96412}
{"ticker":"^DJI","ref_date":"2023-06-08","price_open":33656.98047,"price_high":33873.80859,"price_low":33630.03906,"price_close":33833.60938,"volume":269160000,"price_adjusted":33833.60938,"ret_adjusted_prices":0.00501,"ret_closing_prices":0.00501,"cumret_adjusted_prices":2.97896}
{"ticker":"^DJI","ref_date":"2023-06-09","price_open":33852.44141,"price_high":33975.32031,"price_low":33787.16016,"price_close":33876.78125,"volume":262310000,"price_adjusted":33876.78125,"ret_adjusted_prices":0.00128,"ret_closing_prices":0.00128,"cumret_adjusted_prices":2.98276}
{"ticker":"^DJI","ref_date":"2023-06-12","price_open":33906.80078,"price_high":34077.83984,"price_low":33878.46094,"price_close":34066.32812,"volume":308130000,"price_adjusted":34066.32812,"ret_adjusted_prices":0.0056,"ret_closing_prices":0.0056,"cumret_adjusted_prices":2.99945}
{"ticker":"^DJI","ref_date":"2023-06-13","price_open":34111.07812,"price_high":34310.28125,"price_low":34107.98047,"price_close":34212.12109,"volume":308790000,"price_adjusted":34212.12109,"ret_adjusted_prices":0.00428,"ret_closing_prices":0.00428,"cumret_adjusted_prices":3.01229}
{"ticker":"^DJI","ref_date":"2023-06-14","price_open":34044.69922,"price_high":34151.42188,"price_low":33783.55078,"price_close":33979.32812,"volume":354910000,"price_adjusted":33979.32812,"ret_adjusted_prices":-0.0068,"ret_closing_prices":-0.0068,"cumret_adjusted_prices":2.99179}
{"ticker":"^DJI","ref_date":"2023-06-15","price_open":33945.98047,"price_high":34488.98047,"price_low":33945.98047,"price_close":34408.05859,"volume":361400000,"price_adjusted":34408.05859,"ret_adjusted_prices":0.01262,"ret_closing_prices":0.01262,"cumret_adjusted_prices":3.02954}
{"ticker":"^DJI","ref_date":"2023-06-16","price_open":34464.01953,"price_high":34588.67969,"price_low":34285.69141,"price_close":34299.12109,"volume":595230000,"price_adjusted":34299.12109,"ret_adjusted_prices":-0.00317,"ret_closing_prices":-0.00317,"cumret_adjusted_prices":3.01995}
{"ticker":"^DJI","ref_date":"2023-06-20","price_open":34206.66016,"price_high":34206.66016,"price_low":33915.92969,"price_close":34053.87109,"volume":334810000,"price_adjusted":34053.87109,"ret_adjusted_prices":-0.00715,"ret_closing_prices":-0.00715,"cumret_adjusted_prices":2.99836}
{"ticker":"^DJI","ref_date":"2023-06-21","price_open":33990.55859,"price_high":34097.92969,"price_low":33876.17188,"price_close":33951.51953,"volume":323690000,"price_adjusted":33951.51953,"ret_adjusted_prices":-0.00301,"ret_closing_prices":-0.00301,"cumret_adjusted_prices":2.98935}
{"ticker":"^DJI","ref_date":"2023-06-22","price_open":33900.46875,"price_high":34003.55859,"price_low":33835.39062,"price_close":33946.71094,"volume":275600000,"price_adjusted":33946.71094,"ret_adjusted_prices":-0.00014,"ret_closing_prices":-0.00014,"cumret_adjusted_prices":2.98892}
{"ticker":"^DJI","ref_date":"2023-06-23","price_open":33835.66016,"price_high":33835.66016,"price_low":33646.48828,"price_close":33727.42969,"volume":379800000,"price_adjusted":33727.42969,"ret_adjusted_prices":-0.00646,"ret_closing_prices":-0.00646,"cumret_adjusted_prices":2.96961}
{"ticker":"^DJI","ref_date":"2023-06-26","price_open":33730.78906,"price_high":33819.48828,"price_low":33610.32031,"price_close":33714.71094,"volume":265330000,"price_adjusted":33714.71094,"ret_adjusted_prices":-0.00038,"ret_closing_prices":-0.00038,"cumret_adjusted_prices":2.96849}
{"ticker":"^DJI","ref_date":"2023-06-27","price_open":33739.03125,"price_high":33975.64844,"price_low":33730.39062,"price_close":33926.73828,"volume":293210000,"price_adjusted":33926.73828,"ret_adjusted_prices":0.00629,"ret_closing_prices":0.00629,"cumret_adjusted_prices":2.98716}
{"ticker":"^DJI","ref_date":"2023-06-28","price_open":33881.37891,"price_high":33903.76172,"price_low":33755.92188,"price_close":33852.66016,"volume":268050000,"price_adjusted":33852.66016,"ret_adjusted_prices":-0.00218,"ret_closing_prices":-0.00218,"cumret_adjusted_prices":2.98064}
{"ticker":"^DJI","ref_date":"2023-06-29","price_open":33854.57031,"price_high":34147.67969,"price_low":33828.62891,"price_close":34122.42188,"volume":279940000,"price_adjusted":34122.42188,"ret_adjusted_prices":0.00797,"ret_closing_prices":0.00797,"cumret_adjusted_prices":3.00439}
{"ticker":"^DJI","ref_date":"2023-06-30","price_open":34269.92188,"price_high":34467.35156,"price_low":34269.92188,"price_close":34407.60156,"volume":351060000,"price_adjusted":34407.60156,"ret_adjusted_prices":0.00836,"ret_closing_prices":0.00836,"cumret_adjusted_prices":3.0295}
{"ticker":"^DJI","ref_date":"2023-07-03","price_open":34369.78125,"price_high":34465.60156,"price_low":34286.53906,"price_close":34418.46875,"volume":157590000,"price_adjusted":34418.46875,"ret_adjusted_prices":0.00032,"ret_closing_prices":0.00032,"cumret_adjusted_prices":3.03046}
{"ticker":"^DJI","ref_date":"2023-07-05","price_open":34344.71875,"price_high":34376.10938,"price_low":34226.98047,"price_close":34288.64062,"volume":274570000,"price_adjusted":34288.64062,"ret_adjusted_prices":-0.00377,"ret_closing_prices":-0.00377,"cumret_adjusted_prices":3.01903}
{"ticker":"^DJI","ref_date":"2023-07-06","price_open":34171.39062,"price_high":34171.39062,"price_low":33771.46875,"price_close":33922.26172,"volume":293840000,"price_adjusted":33922.26172,"ret_adjusted_prices":-0.01069,"ret_closing_prices":-0.01069,"cumret_adjusted_prices":2.98677}
{"ticker":"^DJI","ref_date":"2023-07-07","price_open":33837.07031,"price_high":34036.37891,"price_low":33716.75,"price_close":33734.87891,"volume":272730000,"price_adjusted":33734.87891,"ret_adjusted_prices":-0.00552,"ret_closing_prices":-0.00552,"cumret_adjusted_prices":2.97027}
{"ticker":"^DJI","ref_date":"2023-07-10","price_open":33705.67969,"price_high":33958.35938,"price_low":33705.67969,"price_close":33944.39844,"volume":299200000,"price_adjusted":33944.39844,"ret_adjusted_prices":0.00621,"ret_closing_prices":0.00621,"cumret_adjusted_prices":2.98872}
{"ticker":"^DJI","ref_date":"2023-07-11","price_open":34056.94141,"price_high":34288.87109,"price_low":33993.01172,"price_close":34261.42188,"volume":278940000,"price_adjusted":34261.42188,"ret_adjusted_prices":0.00934,"ret_closing_prices":0.00934,"cumret_adjusted_prices":3.01663}
{"ticker":"^DJI","ref_date":"2023-07-12","price_open":34395.28125,"price_high":34586.94141,"price_low":34308.78125,"price_close":34347.42969,"volume":331410000,"price_adjusted":34347.42969,"ret_adjusted_prices":0.00251,"ret_closing_prices":0.00251,"cumret_adjusted_prices":3.0242}
{"ticker":"^DJI","ref_date":"2023-07-13","price_open":34412.30859,"price_high":34482.26172,"price_low":34365.32812,"price_close":34395.14062,"volume":267180000,"price_adjusted":34395.14062,"ret_adjusted_prices":0.00139,"ret_closing_prices":0.00139,"cumret_adjusted_prices":3.02841}
{"ticker":"^DJI","ref_date":"2023-07-14","price_open":34425.32812,"price_high":34592.26172,"price_low":34425.32812,"price_close":34509.03125,"volume":293540000,"price_adjusted":34509.03125,"ret_adjusted_prices":0.00331,"ret_closing_prices":0.00331,"cumret_adjusted_prices":3.03843}
{"ticker":"^DJI","ref_date":"2023-07-17","price_open":34499.73828,"price_high":34665.14844,"price_low":34418.71875,"price_close":34585.35156,"volume":359780000,"price_adjusted":34585.35156,"ret_adjusted_prices":0.00221,"ret_closing_prices":0.00221,"cumret_adjusted_prices":3.04515}
{"ticker":"^DJI","ref_date":"2023-07-18","price_open":34597.07812,"price_high":34986.35938,"price_low":34530.60938,"price_close":34951.92969,"volume":385940000,"price_adjusted":34951.92969,"ret_adjusted_prices":0.0106,"ret_closing_prices":0.0106,"cumret_adjusted_prices":3.07743}
{"ticker":"^DJI","ref_date":"2023-07-19","price_open":34991.21094,"price_high":35234.05078,"price_low":34991.21094,"price_close":35061.21094,"volume":365130000,"price_adjusted":35061.21094,"ret_adjusted_prices":0.00313,"ret_closing_prices":0.00313,"cumret_adjusted_prices":3.08705}
{"ticker":"^DJI","ref_date":"2023-07-20","price_open":35091.98047,"price_high":35372.76953,"price_low":35091.98047,"price_close":35225.17969,"volume":340880000,"price_adjusted":35225.17969,"ret_adjusted_prices":0.00468,"ret_closing_prices":0.00468,"cumret_adjusted_prices":3.10149}
{"ticker":"^DJI","ref_date":"2023-07-21","price_open":35274.32031,"price_high":35340.66016,"price_low":35186.05078,"price_close":35227.69141,"volume":465270000,"price_adjusted":35227.69141,"ret_adjusted_prices":0.00007,"ret_closing_prices":0.00007,"cumret_adjusted_prices":3.10171}
{"ticker":"^DJI","ref_date":"2023-07-24","price_open":35230.78906,"price_high":35463.96875,"price_low":35230.78906,"price_close":35411.23828,"volume":284460000,"price_adjusted":35411.23828,"ret_adjusted_prices":0.00521,"ret_closing_prices":0.00521,"cumret_adjusted_prices":3.11787}
{"ticker":"^DJI","ref_date":"2023-07-25","price_open":35421.48828,"price_high":35527.57031,"price_low":35365.26172,"price_close":35438.07031,"volume":299530000,"price_adjusted":35438.07031,"ret_adjusted_prices":0.00076,"ret_closing_prices":0.00076,"cumret_adjusted_prices":3.12023}
{"ticker":"^DJI","ref_date":"2023-07-26","price_open":35345.98828,"price_high":35633.60938,"price_low":35306.26953,"price_close":35520.12109,"volume":346240000,"price_adjusted":35520.12109,"ret_adjusted_prices":0.00232,"ret_closing_prices":0.00232,"cumret_adjusted_prices":3.12746}
{"ticker":"^DJI","ref_date":"2023-07-27","price_open":35558.78906,"price_high":35645.35156,"price_low":35216.57812,"price_close":35282.71875,"volume":352230000,"price_adjusted":35282.71875,"ret_adjusted_prices":-0.00668,"ret_closing_prices":-0.00668,"cumret_adjusted_prices":3.10655}
{"ticker":"^DJI","ref_date":"2023-07-28","price_open":35443.48828,"price_high":35565.51172,"price_low":35355.14844,"price_close":35459.28906,"volume":369000000,"price_adjusted":35459.28906,"ret_adjusted_prices":0.005,"ret_closing_prices":0.005,"cumret_adjusted_prices":3.1221}
{"ticker":"^DJI","ref_date":"2023-07-31","price_open":35465.96875,"price_high":35566.94922,"price_low":35430.21875,"price_close":35559.53125,"volume":327410000,"price_adjusted":35559.53125,"ret_adjusted_prices":0.00283,"ret_closing_prices":0.00283,"cumret_adjusted_prices":3.13093}
{"ticker":"^DJI","ref_date":"2023-08-01","price_open":35585.98828,"price_high":35679.12891,"price_low":35526.60938,"price_close":35630.67969,"volume":259490000,"price_adjusted":35630.67969,"ret_adjusted_prices":0.002,"ret_closing_prices":0.002,"cumret_adjusted_prices":3.13719}
{"ticker":"^DJI","ref_date":"2023-08-02","price_open":35551.92188,"price_high":35551.92188,"price_low":35226.26172,"price_close":35282.51953,"volume":298570000,"price_adjusted":35282.51953,"ret_adjusted_prices":-0.00977,"ret_closing_prices":-0.00977,"cumret_adjusted_prices":3.10654}
{"ticker":"^DJI","ref_date":"2023-08-03","price_open":35194.55859,"price_high":35348.19922,"price_low":35122.32031,"price_close":35215.89062,"volume":254960000,"price_adjusted":35215.89062,"ret_adjusted_prices":-0.00189,"ret_closing_prices":-0.00189,"cumret_adjusted_prices":3.10067}
{"ticker":"^DJI","ref_date":"2023-08-04","price_open":35230.12891,"price_high":35506.87891,"price_low":35033.76172,"price_close":35065.62109,"volume":338290000,"price_adjusted":35065.62109,"ret_adjusted_prices":-0.00427,"ret_closing_prices":-0.00427,"cumret_adjusted_prices":3.08744}
{"ticker":"^DJI","ref_date":"2023-08-07","price_open":35125.60156,"price_high":35497.37891,"price_low":35125.60156,"price_close":35473.12891,"volume":300150000,"price_adjusted":35473.12891,"ret_adjusted_prices":0.01162,"ret_closing_prices":0.01162,"cumret_adjusted_prices":3.12332}
{"ticker":"^DJI","ref_date":"2023-08-08","price_open":35345.39844,"price_high":35346.64062,"price_low":35007.41016,"price_close":35314.48828,"volume":303840000,"price_adjusted":35314.48828,"ret_adjusted_prices":-0.00447,"ret_closing_prices":-0.00447,"cumret_adjusted_prices":3.10935}
{"ticker":"^DJI","ref_date":"2023-08-09","price_open":35324.28125,"price_high":35370.89062,"price_low":35058.73047,"price_close":35123.35938,"volume":306680000,"price_adjusted":35123.35938,"ret_adjusted_prices":-0.00541,"ret_closing_prices":-0.00541,"cumret_adjusted_prices":3.09252}
{"ticker":"^DJI","ref_date":"2023-08-10","price_open":35231.53906,"price_high":35578.57812,"price_low":35107.60156,"price_close":35176.14844,"volume":337110000,"price_adjusted":35176.14844,"ret_adjusted_prices":0.0015,"ret_closing_prices":0.0015,"cumret_adjusted_prices":3.09717}
{"ticker":"^DJI","ref_date":"2023-08-11","price_open":35111.35938,"price_high":35354.60156,"price_low":35059.98828,"price_close":35281.39844,"volume":277840000,"price_adjusted":35281.39844,"ret_adjusted_prices":0.00299,"ret_closing_prices":0.00299,"cumret_adjusted_prices":3.10644}
{"ticker":"^DJI","ref_date":"2023-08-14","price_open":35273.89062,"price_high":35335.44922,"price_low":35169.96875,"price_close":35307.62891,"volume":300250000,"price_adjusted":35307.62891,"ret_adjusted_prices":0.00074,"ret_closing_prices":0.00074,"cumret_adjusted_prices":3.10875}
{"ticker":"^DJI","ref_date":"2023-08-15","price_open":35219.37109,"price_high":35219.37109,"price_low":34908.5,"price_close":34946.39062,"volume":323920000,"price_adjusted":34946.39062,"ret_adjusted_prices":-0.01023,"ret_closing_prices":-0.01023,"cumret_adjusted_prices":3.07694}
{"ticker":"^DJI","ref_date":"2023-08-16","price_open":34914.96094,"price_high":35133.55859,"price_low":34757.37109,"price_close":34765.73828,"volume":332310000,"price_adjusted":34765.73828,"ret_adjusted_prices":-0.00517,"ret_closing_prices":-0.00517,"cumret_adjusted_prices":3.06104}
{"ticker":"^DJI","ref_date":"2023-08-17","price_open":34829.60938,"price_high":34888.48047,"price_low":34440.73047,"price_close":34474.82812,"volume":392850000,"price_adjusted":34474.82812,"ret_adjusted_prices":-0.00837,"ret_closing_prices":-0.00837,"cumret_adjusted_prices":3.03542}
{"ticker":"^DJI","ref_date":"2023-08-18","price_open":34368.35938,"price_high":34587.07031,"price_low":34263.19141,"price_close":34500.66016,"volume":320680000,"price_adjusted":34500.66016,"ret_adjusted_prices":0.00075,"ret_closing_prices":0.00075,"cumret_adjusted_prices":3.0377}
{"ticker":"^DJI","ref_date":"2023-08-21","price_open":34531.28125,"price_high":34570.96094,"price_low":34248.46094,"price_close":34463.69141,"volume":396490000,"price_adjusted":34463.69141,"ret_adjusted_prices":-0.00107,"ret_closing_prices":-0.00107,"cumret_adjusted_prices":3.03444}
{"ticker":"^DJI","ref_date":"2023-08-22","price_open":34494.17188,"price_high":34514.03906,"price_low":34256.83984,"price_close":34288.82812,"volume":279200000,"price_adjusted":34288.82812,"ret_adjusted_prices":-0.00507,"ret_closing_prices":-0.00507,"cumret_adjusted_prices":3.01904}
{"ticker":"^DJI","ref_date":"2023-08-23","price_open":34338.58984,"price_high":34534.71875,"price_low":34321,"price_close":34472.98047,"volume":360610000,"price_adjusted":34472.98047,"ret_adjusted_prices":0.00537,"ret_closing_prices":0.00537,"cumret_adjusted_prices":3.03526}
{"ticker":"^DJI","ref_date":"2023-08-24","price_open":34439.82812,"price_high":34694.67969,"price_low":34093.64844,"price_close":34099.42188,"volume":342520000,"price_adjusted":34099.42188,"ret_adjusted_prices":-0.01084,"ret_closing_prices":-0.01084,"cumret_adjusted_prices":3.00237}
{"ticker":"^DJI","ref_date":"2023-08-25","price_open":34217.05859,"price_high":34441.91016,"price_low":34029.21875,"price_close":34346.89844,"volume":257440000,"price_adjusted":34346.89844,"ret_adjusted_prices":0.00726,"ret_closing_prices":0.00726,"cumret_adjusted_prices":3.02416}
{"ticker":"^DJI","ref_date":"2023-08-28","price_open":34441.64062,"price_high":34652.91016,"price_low":34441.64062,"price_close":34559.98047,"volume":224640000,"price_adjusted":34559.98047,"ret_adjusted_prices":0.0062,"ret_closing_prices":0.0062,"cumret_adjusted_prices":3.04292}
{"ticker":"^DJI","ref_date":"2023-08-29","price_open":34531.12109,"price_high":34864.42188,"price_low":34531.12109,"price_close":34852.67188,"volume":262550000,"price_adjusted":34852.67188,"ret_adjusted_prices":0.00847,"ret_closing_prices":0.00847,"cumret_adjusted_prices":3.06869}
{"ticker":"^DJI","ref_date":"2023-08-30","price_open":34847.80078,"price_high":35025.57031,"price_low":34811.73828,"price_close":34890.23828,"volume":236070000,"price_adjusted":34890.23828,"ret_adjusted_prices":0.00108,"ret_closing_prices":0.00108,"cumret_adjusted_prices":3.072}
{"ticker":"^DJI","ref_date":"2023-08-31","price_open":34909.08984,"price_high":35070.21094,"price_low":34719.76953,"price_close":34721.91016,"volume":341900000,"price_adjusted":34721.91016,"ret_adjusted_prices":-0.00482,"ret_closing_prices":-0.00482,"cumret_adjusted_prices":3.05718}
{"ticker":"^DJI","ref_date":"2023-09-01","price_open":34876.23828,"price_high":34979.17969,"price_low":34720.69922,"price_close":34837.71094,"volume":286370000,"price_adjusted":34837.71094,"ret_adjusted_prices":0.00334,"ret_closing_prices":0.00334,"cumret_adjusted_prices":3.06737}
{"ticker":"^DJI","ref_date":"2023-09-05","price_open":34843.21875,"price_high":34871.26172,"price_low":34635.62891,"price_close":34641.96875,"volume":283540000,"price_adjusted":34641.96875,"ret_adjusted_prices":-0.00562,"ret_closing_prices":-0.00562,"cumret_adjusted_prices":3.05014}
{"ticker":"^DJI","ref_date":"2023-09-06","price_open":34611.67969,"price_high":34611.67969,"price_low":34291.55859,"price_close":34443.19141,"volume":308900000,"price_adjusted":34443.19141,"ret_adjusted_prices":-0.00574,"ret_closing_prices":-0.00574,"cumret_adjusted_prices":3.03264}
{"ticker":"^DJI","ref_date":"2023-09-07","price_open":34351.17969,"price_high":34560.85938,"price_low":34351.17969,"price_close":34500.73047,"volume":386980000,"price_adjusted":34500.73047,"ret_adjusted_prices":0.00167,"ret_closing_prices":0.00167,"cumret_adjusted_prices":3.0377}
{"ticker":"^DJI","ref_date":"2023-09-08","price_open":34487.41016,"price_high":34627.85156,"price_low":34473.57031,"price_close":34576.58984,"volume":293990000,"price_adjusted":34576.58984,"ret_adjusted_prices":0.0022,"ret_closing_prices":0.0022,"cumret_adjusted_prices":3.04438}
{"ticker":"^DJI","ref_date":"2023-09-11","price_open":34650.01172,"price_high":34784.51953,"price_low":34578.58984,"price_close":34663.71875,"volume":291720000,"price_adjusted":34663.71875,"ret_adjusted_prices":0.00252,"ret_closing_prices":0.00252,"cumret_adjusted_prices":3.05205}
{"ticker":"^DJI","ref_date":"2023-09-12","price_open":34620.01953,"price_high":34852.60938,"price_low":34560.55078,"price_close":34645.98828,"volume":318670000,"price_adjusted":34645.98828,"ret_adjusted_prices":-0.00051,"ret_closing_prices":-0.00051,"cumret_adjusted_prices":3.05049}
{"ticker":"^DJI","ref_date":"2023-09-13","price_open":34667.28125,"price_high":34767.10938,"price_low":34509.94922,"price_close":34575.53125,"volume":295480000,"price_adjusted":34575.53125,"ret_adjusted_prices":-0.00203,"ret_closing_prices":-0.00203,"cumret_adjusted_prices":3.04429}
{"ticker":"^DJI","ref_date":"2023-09-14","price_open":34687.5,"price_high":34977.96875,"price_low":34687.5,"price_close":34907.10938,"volume":305180000,"price_adjusted":34907.10938,"ret_adjusted_prices":0.00959,"ret_closing_prices":0.00959,"cumret_adjusted_prices":3.07348}
{"ticker":"^DJI","ref_date":"2023-09-15","price_open":34902.03906,"price_high":34902.03906,"price_low":34572.26953,"price_close":34618.23828,"volume":582160000,"price_adjusted":34618.23828,"ret_adjusted_prices":-0.00828,"ret_closing_prices":-0.00828,"cumret_adjusted_prices":3.04805}
{"ticker":"^DJI","ref_date":"2023-09-18","price_open":34612.28906,"price_high":34725.05859,"price_low":34545.35156,"price_close":34624.30078,"volume":252700000,"price_adjusted":34624.30078,"ret_adjusted_prices":0.00018,"ret_closing_prices":0.00018,"cumret_adjusted_prices":3.04858}
{"ticker":"^DJI","ref_date":"2023-09-19","price_open":34571.83984,"price_high":34597.55859,"price_low":34311.69141,"price_close":34517.73047,"volume":282830000,"price_adjusted":34517.73047,"ret_adjusted_prices":-0.00308,"ret_closing_prices":-0.00308,"cumret_adjusted_prices":3.0392}
{"ticker":"^DJI","ref_date":"2023-09-20","price_open":34575.5,"price_high":34776.28125,"price_low":34434.28906,"price_close":34440.87891,"volume":291650000,"price_adjusted":34440.87891,"ret_adjusted_prices":-0.00223,"ret_closing_prices":-0.00223,"cumret_adjusted_prices":3.03243}
{"ticker":"^DJI","ref_date":"2023-09-21","price_open":34332.23047,"price_high":34378.30078,"price_low":34058.71875,"price_close":34070.42188,"volume":331930000,"price_adjusted":34070.42188,"ret_adjusted_prices":-0.01076,"ret_closing_prices":-0.01076,"cumret_adjusted_prices":2.99981}
{"ticker":"^DJI","ref_date":"2023-09-22","price_open":34077.07812,"price_high":34156.14844,"price_low":33947.23828,"price_close":33963.83984,"volume":268760000,"price_adjusted":33963.83984,"ret_adjusted_prices":-0.00313,"ret_closing_prices":-0.00313,"cumret_adjusted_prices":2.99043}
{"ticker":"^DJI","ref_date":"2023-09-25","price_open":33907.58984,"price_high":34017.53125,"price_low":33780.67188,"price_close":34006.87891,"volume":229450000,"price_adjusted":34006.87891,"ret_adjusted_prices":0.00127,"ret_closing_prices":0.00127,"cumret_adjusted_prices":2.99422}
{"ticker":"^DJI","ref_date":"2023-09-26","price_open":33862.67969,"price_high":33879.92969,"price_low":33569.60156,"price_close":33618.87891,"volume":280100000,"price_adjusted":33618.87891,"ret_adjusted_prices":-0.01141,"ret_closing_prices":-0.01141,"cumret_adjusted_prices":2.96006}
{"ticker":"^DJI","ref_date":"2023-09-27","price_open":33682.80859,"price_high":33731.64844,"price_low":33306.30078,"price_close":33550.26953,"volume":300330000,"price_adjusted":33550.26953,"ret_adjusted_prices":-0.00204,"ret_closing_prices":-0.00204,"cumret_adjusted_prices":2.95402}
{"ticker":"^DJI","ref_date":"2023-09-28","price_open":33519.44141,"price_high":33777.89844,"price_low":33473.5,"price_close":33666.33984,"volume":275610000,"price_adjusted":33666.33984,"ret_adjusted_prices":0.00346,"ret_closing_prices":0.00346,"cumret_adjusted_prices":2.96424}
{"ticker":"^DJI","ref_date":"2023-09-29","price_open":33882.60938,"price_high":33893.67969,"price_low":33407.44922,"price_close":33507.5,"volume":319830000,"price_adjusted":33507.5,"ret_adjusted_prices":-0.00472,"ret_closing_prices":-0.00472,"cumret_adjusted_prices":2.95025}
{"ticker":"^DJI","ref_date":"2023-10-02","price_open":33455.5,"price_high":33511.91016,"price_low":33219.55859,"price_close":33433.35156,"volume":275630000,"price_adjusted":33433.35156,"ret_adjusted_prices":-0.00221,"ret_closing_prices":-0.00221,"cumret_adjusted_prices":2.94372}
{"ticker":"^DJI","ref_date":"2023-10-03","price_open":33318.83984,"price_high":33398.53906,"price_low":32916.19922,"price_close":33002.37891,"volume":293450000,"price_adjusted":33002.37891,"ret_adjusted_prices":-0.01289,"ret_closing_prices":-0.01289,"cumret_adjusted_prices":2.90578}
{"ticker":"^DJI","ref_date":"2023-10-04","price_open":33034.17969,"price_high":33156.44922,"price_low":32873.23047,"price_close":33129.55078,"volume":287030000,"price_adjusted":33129.55078,"ret_adjusted_prices":0.00385,"ret_closing_prices":0.00385,"cumret_adjusted_prices":2.91697}
{"ticker":"^DJI","ref_date":"2023-10-05","price_open":33099.23047,"price_high":33174.37891,"price_low":32941.55859,"price_close":33119.57031,"volume":277250000,"price_adjusted":33119.57031,"ret_adjusted_prices":-0.0003,"ret_closing_prices":-0.0003,"cumret_adjusted_prices":2.91609}
{"ticker":"^DJI","ref_date":"2023-10-06","price_open":33040.69922,"price_high":33557.69141,"price_low":32846.94141,"price_close":33407.57812,"volume":332990000,"price_adjusted":33407.57812,"ret_adjusted_prices":0.0087,"ret_closing_prices":0.0087,"cumret_adjusted_prices":2.94145}
{"ticker":"^DJI","ref_date":"2023-10-09","price_open":33259.83984,"price_high":33631.80859,"price_low":33253.69141,"price_close":33604.64844,"volume":228760000,"price_adjusted":33604.64844,"ret_adjusted_prices":0.0059,"ret_closing_prices":0.0059,"cumret_adjusted_prices":2.9588}
{"ticker":"^DJI","ref_date":"2023-10-10","price_open":33683.41016,"price_high":33898.21875,"price_low":33604.32031,"price_close":33739.30078,"volume":255640000,"price_adjusted":33739.30078,"ret_adjusted_prices":0.00401,"ret_closing_prices":0.00401,"cumret_adjusted_prices":2.97066}
{"ticker":"^DJI","ref_date":"2023-10-11","price_open":33822.19922,"price_high":33882.55078,"price_low":33612.25,"price_close":33804.87109,"volume":256560000,"price_adjusted":33804.87109,"ret_adjusted_prices":0.00194,"ret_closing_prices":0.00194,"cumret_adjusted_prices":2.97643}
{"ticker":"^DJI","ref_date":"2023-10-12","price_open":33845.64844,"price_high":33863.80078,"price_low":33455.60156,"price_close":33631.14062,"volume":289160000,"price_adjusted":33631.14062,"ret_adjusted_prices":-0.00514,"ret_closing_prices":-0.00514,"cumret_adjusted_prices":2.96114}
{"ticker":"^DJI","ref_date":"2023-10-13","price_open":33733.33984,"price_high":33957.71875,"price_low":33551.57812,"price_close":33670.28906,"volume":306340000,"price_adjusted":33670.28906,"ret_adjusted_prices":0.00116,"ret_closing_prices":0.00116,"cumret_adjusted_prices":2.96458}
{"ticker":"^DJI","ref_date":"2023-10-16","price_open":33832.42188,"price_high":34088.98047,"price_low":33832.42188,"price_close":33984.53906,"volume":270060000,"price_adjusted":33984.53906,"ret_adjusted_prices":0.00933,"ret_closing_prices":0.00933,"cumret_adjusted_prices":2.99225}
{"ticker":"^DJI","ref_date":"2023-10-17","price_open":33869.83984,"price_high":34147.62891,"price_low":33854.69922,"price_close":33997.64844,"volume":281010000,"price_adjusted":33997.64844,"ret_adjusted_prices":0.00039,"ret_closing_prices":0.00039,"cumret_adjusted_prices":2.99341}
{"ticker":"^DJI","ref_date":"2023-10-18","price_open":33960.25,"price_high":33991.51172,"price_low":33598.64062,"price_close":33665.07812,"volume":285410000,"price_adjusted":33665.07812,"ret_adjusted_prices":-0.00978,"ret_closing_prices":-0.00978,"cumret_adjusted_prices":2.96412}
{"ticker":"^DJI","ref_date":"2023-10-19","price_open":33669.51953,"price_high":33852.39062,"price_low":33368.57812,"price_close":33414.17188,"volume":304320000,"price_adjusted":33414.17188,"ret_adjusted_prices":-0.00745,"ret_closing_prices":-0.00745,"cumret_adjusted_prices":2.94203}
{"ticker":"^DJI","ref_date":"2023-10-20","price_open":33365.26953,"price_high":33425.76953,"price_low":33118.12109,"price_close":33127.28125,"volume":325530000,"price_adjusted":33127.28125,"ret_adjusted_prices":-0.00859,"ret_closing_prices":-0.00859,"cumret_adjusted_prices":2.91677}
{"ticker":"^DJI","ref_date":"2023-10-23","price_open":32993.01953,"price_high":33234.85156,"price_low":32892.19141,"price_close":32936.41016,"volume":342500000,"price_adjusted":32936.41016,"ret_adjusted_prices":-0.00576,"ret_closing_prices":-0.00576,"cumret_adjusted_prices":2.89997}
{"ticker":"^DJI","ref_date":"2023-10-24","price_open":33089.64062,"price_high":33272.19141,"price_low":32988.42969,"price_close":33141.37891,"volume":359230000,"price_adjusted":33141.37891,"ret_adjusted_prices":0.00622,"ret_closing_prices":0.00622,"cumret_adjusted_prices":2.91801}
{"ticker":"^DJI","ref_date":"2023-10-25","price_open":33203.53125,"price_high":33267.91016,"price_low":32989.71875,"price_close":33035.92969,"volume":355690000,"price_adjusted":33035.92969,"ret_adjusted_prices":-0.00318,"ret_closing_prices":-0.00318,"cumret_adjusted_prices":2.90873}
{"ticker":"^DJI","ref_date":"2023-10-26","price_open":33017.17188,"price_high":33105.03125,"price_low":32743.99023,"price_close":32784.30078,"volume":379880000,"price_adjusted":32784.30078,"ret_adjusted_prices":-0.00762,"ret_closing_prices":-0.00762,"cumret_adjusted_prices":2.88657}
{"ticker":"^DJI","ref_date":"2023-10-27","price_open":32782.39844,"price_high":32787.55859,"price_low":32327.19922,"price_close":32417.58984,"volume":376970000,"price_adjusted":32417.58984,"ret_adjusted_prices":-0.01119,"ret_closing_prices":-0.01119,"cumret_adjusted_prices":2.85429}
{"ticker":"^DJI","ref_date":"2023-10-30","price_open":32537.53906,"price_high":33002.96875,"price_low":32537.53906,"price_close":32928.96094,"volume":298640000,"price_adjusted":32928.96094,"ret_adjusted_prices":0.01577,"ret_closing_prices":0.01577,"cumret_adjusted_prices":2.89931}
{"ticker":"^DJI","ref_date":"2023-10-31","price_open":33029.10938,"price_high":33070.28125,"price_low":32787.12109,"price_close":33052.87109,"volume":306950000,"price_adjusted":33052.87109,"ret_adjusted_prices":0.00376,"ret_closing_prices":0.00376,"cumret_adjusted_prices":2.91022}
{"ticker":"^DJI","ref_date":"2023-11-01","price_open":33081.87109,"price_high":33337.14844,"price_low":33010.85156,"price_close":33274.57812,"volume":307570000,"price_adjusted":33274.57812,"ret_adjusted_prices":0.00671,"ret_closing_prices":0.00671,"cumret_adjusted_prices":2.92974}
{"ticker":"^DJI","ref_date":"2023-11-02","price_open":33457.82031,"price_high":33852.96094,"price_low":33450.03125,"price_close":33839.07812,"volume":304350000,"price_adjusted":33839.07812,"ret_adjusted_prices":0.01696,"ret_closing_prices":0.01696,"cumret_adjusted_prices":2.97945}
{"ticker":"^DJI","ref_date":"2023-11-03","price_open":33988.82812,"price_high":34163.62891,"price_low":33946.60156,"price_close":34061.32031,"volume":311000000,"price_adjusted":34061.32031,"ret_adjusted_prices":0.00657,"ret_closing_prices":0.00657,"cumret_adjusted_prices":2.99901}
{"ticker":"^DJI","ref_date":"2023-11-06","price_open":34092.60938,"price_high":34167.26172,"price_low":33989.71875,"price_close":34095.85938,"volume":265570000,"price_adjusted":34095.85938,"ret_adjusted_prices":0.00101,"ret_closing_prices":0.00101,"cumret_adjusted_prices":3.00205}
{"ticker":"^DJI","ref_date":"2023-11-07","price_open":34075.64844,"price_high":34206.98047,"price_low":34026.71875,"price_close":34152.60156,"volume":281790000,"price_adjusted":34152.60156,"ret_adjusted_prices":0.00166,"ret_closing_prices":0.00166,"cumret_adjusted_prices":3.00705}
{"ticker":"^DJI","ref_date":"2023-11-08","price_open":34185.92188,"price_high":34252.75,"price_low":33996.19922,"price_close":34112.26953,"volume":280330000,"price_adjusted":34112.26953,"ret_adjusted_prices":-0.00118,"ret_closing_prices":-0.00118,"cumret_adjusted_prices":3.0035}
{"ticker":"^DJI","ref_date":"2023-11-09","price_open":34163.71094,"price_high":34167.53906,"price_low":33859.76953,"price_close":33891.94141,"volume":325400000,"price_adjusted":33891.94141,"ret_adjusted_prices":-0.00646,"ret_closing_prices":-0.00646,"cumret_adjusted_prices":2.9841}
{"ticker":"^DJI","ref_date":"2023-11-10","price_open":34020.82031,"price_high":34310.35938,"price_low":33905.62109,"price_close":34283.10156,"volume":302460000,"price_adjusted":34283.10156,"ret_adjusted_prices":0.01154,"ret_closing_prices":0.01154,"cumret_adjusted_prices":3.01854}
{"ticker":"^DJI","ref_date":"2023-11-13","price_open":34259.25,"price_high":34405.83984,"price_low":34205.80859,"price_close":34337.87109,"volume":245090000,"price_adjusted":34337.87109,"ret_adjusted_prices":0.0016,"ret_closing_prices":0.0016,"cumret_adjusted_prices":3.02336}
{"ticker":"^DJI","ref_date":"2023-11-14","price_open":34581.19922,"price_high":34931.01172,"price_low":34581.19922,"price_close":34827.69922,"volume":328050000,"price_adjusted":34827.69922,"ret_adjusted_prices":0.01426,"ret_closing_prices":0.01426,"cumret_adjusted_prices":3.06649}
{"ticker":"^DJI","ref_date":"2023-11-15","price_open":34906.71875,"price_high":35051.10156,"price_low":34868.48047,"price_close":34991.21094,"volume":347790000,"price_adjusted":34991.21094,"ret_adjusted_prices":0.00469,"ret_closing_prices":0.00469,"cumret_adjusted_prices":3.08089}
{"ticker":"^DJI","ref_date":"2023-11-16","price_open":34868.03125,"price_high":35022.46094,"price_low":34818.03125,"price_close":34945.46875,"volume":435540000,"price_adjusted":34945.46875,"ret_adjusted_prices":-0.00131,"ret_closing_prices":-0.00131,"cumret_adjusted_prices":3.07686}
{"ticker":"^DJI","ref_date":"2023-11-17","price_open":34964.82031,"price_high":35028.21875,"price_low":34882.82031,"price_close":34947.28125,"volume":334820000,"price_adjusted":34947.28125,"ret_adjusted_prices":0.00005,"ret_closing_prices":0.00005,"cumret_adjusted_prices":3.07702}
{"ticker":"^DJI","ref_date":"2023-11-20","price_open":34932.48828,"price_high":35227.48047,"price_low":34907.98047,"price_close":35151.03906,"volume":331050000,"price_adjusted":35151.03906,"ret_adjusted_prices":0.00583,"ret_closing_prices":0.00583,"cumret_adjusted_prices":3.09496}
{"ticker":"^DJI","ref_date":"2023-11-21","price_open":35104.83984,"price_high":35118.03906,"price_low":35038.44141,"price_close":35088.28906,"volume":271120000,"price_adjusted":35088.28906,"ret_adjusted_prices":-0.00179,"ret_closing_prices":-0.00179,"cumret_adjusted_prices":3.08944}
{"ticker":"^DJI","ref_date":"2023-11-22","price_open":35189.32812,"price_high":35315.19922,"price_low":35155.80078,"price_close":35273.03125,"volume":237290000,"price_adjusted":35273.03125,"ret_adjusted_prices":0.00527,"ret_closing_prices":0.00527,"cumret_adjusted_prices":3.1057}
{"ticker":"^DJI","ref_date":"2023-11-24","price_open":35299.89844,"price_high":35399.44141,"price_low":35299.89844,"price_close":35390.14844,"volume":117040000,"price_adjusted":35390.14844,"ret_adjusted_prices":0.00332,"ret_closing_prices":0.00332,"cumret_adjusted_prices":3.11601}
{"ticker":"^DJI","ref_date":"2023-11-27","price_open":35376.44141,"price_high":35410.37109,"price_low":35280.57031,"price_close":35333.46875,"volume":258340000,"price_adjusted":35333.46875,"ret_adjusted_prices":-0.0016,"ret_closing_prices":-0.0016,"cumret_adjusted_prices":3.11102}
{"ticker":"^DJI","ref_date":"2023-11-28","price_open":35332.12891,"price_high":35518.67188,"price_low":35307.73047,"price_close":35416.98047,"volume":256210000,"price_adjusted":35416.98047,"ret_adjusted_prices":0.00236,"ret_closing_prices":0.00236,"cumret_adjusted_prices":3.11838}
{"ticker":"^DJI","ref_date":"2023-11-29","price_open":35436.80078,"price_high":35579.12891,"price_low":35405.89062,"price_close":35430.42188,"volume":299330000,"price_adjusted":35430.42188,"ret_adjusted_prices":0.00038,"ret_closing_prices":0.00038,"cumret_adjusted_prices":3.11956}
{"ticker":"^DJI","ref_date":"2023-11-30","price_open":35596.57031,"price_high":35970.69922,"price_low":35592.21875,"price_close":35950.89062,"volume":435540000,"price_adjusted":35950.89062,"ret_adjusted_prices":0.01469,"ret_closing_prices":0.01469,"cumret_adjusted_prices":3.16538}
{"ticker":"^DJI","ref_date":"2023-12-01","price_open":35914.44922,"price_high":36264.85156,"price_low":35914.44922,"price_close":36245.5,"volume":321840000,"price_adjusted":36245.5,"ret_adjusted_prices":0.00819,"ret_closing_prices":0.00819,"cumret_adjusted_prices":3.19132}
{"ticker":"^DJI","ref_date":"2023-12-04","price_open":36089.37891,"price_high":36238.17969,"price_low":36029.69141,"price_close":36204.44141,"volume":329450000,"price_adjusted":36204.44141,"ret_adjusted_prices":-0.00113,"ret_closing_prices":-0.00113,"cumret_adjusted_prices":3.18771}
{"ticker":"^DJI","ref_date":"2023-12-05","price_open":36135.64844,"price_high":36164.67969,"price_low":36010.85156,"price_close":36124.55859,"volume":309250000,"price_adjusted":36124.55859,"ret_adjusted_prices":-0.00221,"ret_closing_prices":-0.00221,"cumret_adjusted_prices":3.18068}
{"ticker":"^DJI","ref_date":"2023-12-06","price_open":36183.73047,"price_high":36292.57812,"price_low":36024.25,"price_close":36054.42969,"volume":283240000,"price_adjusted":36054.42969,"ret_adjusted_prices":-0.00194,"ret_closing_prices":-0.00194,"cumret_adjusted_prices":3.1745}
{"ticker":"^DJI","ref_date":"2023-12-07","price_open":36124.17188,"price_high":36164.17188,"price_low":36021.94922,"price_close":36117.37891,"volume":287280000,"price_adjusted":36117.37891,"ret_adjusted_prices":0.00175,"ret_closing_prices":0.00175,"cumret_adjusted_prices":3.18004}
{"ticker":"^DJI","ref_date":"2023-12-08","price_open":36084.82031,"price_high":36296.19922,"price_low":36061.64062,"price_close":36247.87109,"volume":295180000,"price_adjusted":36247.87109,"ret_adjusted_prices":0.00361,"ret_closing_prices":0.00361,"cumret_adjusted_prices":3.19153}
{"ticker":"^DJI","ref_date":"2023-12-11","price_open":36254.32812,"price_high":36416.17969,"price_low":36231.19141,"price_close":36404.92969,"volume":342490000,"price_adjusted":36404.92969,"ret_adjusted_prices":0.00433,"ret_closing_prices":0.00433,"cumret_adjusted_prices":3.20536}
{"ticker":"^DJI","ref_date":"2023-12-12","price_open":36442.10156,"price_high":36596.10938,"price_low":36373.21875,"price_close":36577.94141,"volume":292770000,"price_adjusted":36577.94141,"ret_adjusted_prices":0.00475,"ret_closing_prices":0.00475,"cumret_adjusted_prices":3.2206}
{"ticker":"^DJI","ref_date":"2023-12-13","price_open":36601.80078,"price_high":37094.85156,"price_low":36523.58984,"price_close":37090.23828,"volume":354790000,"price_adjusted":37090.23828,"ret_adjusted_prices":0.01401,"ret_closing_prices":0.01401,"cumret_adjusted_prices":3.2657}
{"ticker":"^DJI","ref_date":"2023-12-14","price_open":37115.62891,"price_high":37287.5,"price_low":37051.51953,"price_close":37248.35156,"volume":455820000,"price_adjusted":37248.35156,"ret_adjusted_prices":0.00426,"ret_closing_prices":0.00426,"cumret_adjusted_prices":3.27962}
{"ticker":"^DJI","ref_date":"2023-12-15","price_open":37194.5,"price_high":37347.60156,"price_low":37092.01953,"price_close":37305.16016,"volume":788160000,"price_adjusted":37305.16016,"ret_adjusted_prices":0.00153,"ret_closing_prices":0.00153,"cumret_adjusted_prices":3.28462}
{"ticker":"^DJI","ref_date":"2023-12-18","price_open":37330.14062,"price_high":37393.44922,"price_low":37284.85156,"price_close":37306.01953,"volume":292120000,"price_adjusted":37306.01953,"ret_adjusted_prices":0.00002,"ret_closing_prices":0.00002,"cumret_adjusted_prices":3.2847}
{"ticker":"^DJI","ref_date":"2023-12-19","price_open":37311.82031,"price_high":37562.82812,"price_low":37311.82031,"price_close":37557.92188,"volume":272740000,"price_adjusted":37557.92188,"ret_adjusted_prices":0.00675,"ret_closing_prices":0.00675,"cumret_adjusted_prices":3.30688}
{"ticker":"^DJI","ref_date":"2023-12-20","price_open":37520.12891,"price_high":37641.30078,"price_low":37073.03906,"price_close":37082,"volume":303450000,"price_adjusted":37082,"ret_adjusted_prices":-0.01267,"ret_closing_prices":-0.01267,"cumret_adjusted_prices":3.26498}
{"ticker":"^DJI","ref_date":"2023-12-21","price_open":37225.32031,"price_high":37418.76172,"price_low":37127.05078,"price_close":37404.35156,"volume":253120000,"price_adjusted":37404.35156,"ret_adjusted_prices":0.00869,"ret_closing_prices":0.00869,"cumret_adjusted_prices":3.29336}
{"ticker":"^DJI","ref_date":"2023-12-22","price_open":37349.26953,"price_high":37534.51953,"price_low":37268.87891,"price_close":37385.96875,"volume":252970000,"price_adjusted":37385.96875,"ret_adjusted_prices":-0.00049,"ret_closing_prices":-0.00049,"cumret_adjusted_prices":3.29174}
{"ticker":"^DJI","ref_date":"2023-12-26","price_open":37405.89844,"price_high":37617.98828,"price_low":37371.82812,"price_close":37545.32812,"volume":212420000,"price_adjusted":37545.32812,"ret_adjusted_prices":0.00426,"ret_closing_prices":0.00426,"cumret_adjusted_prices":3.30577}
{"ticker":"^DJI","ref_date":"2023-12-27","price_open":37518.62109,"price_high":37683.69922,"price_low":37488.60156,"price_close":37656.51953,"volume":245530000,"price_adjusted":37656.51953,"ret_adjusted_prices":0.00296,"ret_closing_prices":0.00296,"cumret_adjusted_prices":3.31556}
{"ticker":"^DJI","ref_date":"2023-12-28","price_open":37661.51953,"price_high":37778.85156,"price_low":37650.98047,"price_close":37710.10156,"volume":199550000,"price_adjusted":37710.10156,"ret_adjusted_prices":0.00142,"ret_closing_prices":0.00142,"cumret_adjusted_prices":3.32028}
{"ticker":"^DJI","ref_date":"2023-12-29","price_open":37701.62891,"price_high":37759.42969,"price_low":37538.80078,"price_close":37689.53906,"volume":234570000,"price_adjusted":37689.53906,"ret_adjusted_prices":-0.00055,"ret_closing_prices":-0.00055,"cumret_adjusted_prices":3.31847}