{"symbol":"SS","date":"2017-09-07","open":2350000,"high":2411000,"low":2350000,"close":2406000,"volume":193530}
{"symbol":"SS","date":"2017-09-06","open":2338000,"high":2359000,"low":2335000,"close":2350000,"volume":216221}
{"symbol":"SS","date":"2017-09-05","open":2312000,"high":2345000,"low":2298000,"close":2338000,"volume":234322}
{"symbol":"SS","date":"2017-09-04","open":2289000,"high":2318000,"low":2275000,"close":2302000,"volume":158870}
{"symbol":"SS","date":"2017-09-01","open":2323000,"high":2332000,"low":2315000,"close":2324000,"volume":212834}
{"symbol":"SS","date":"2017-08-31","open":2311000,"high":2332000,"low":2300000,"close":2316000,"volume":220234}
{"symbol":"SS","date":"2017-08-30","open":2319000,"high":2320000,"low":2298000,"close":2310000,"volume":150260}
{"symbol":"SS","date":"2017-08-29","open":2282000,"high":2304000,"low":2258000,"close":2304000,"volume":252473}
{"symbol":"SS","date":"2017-08-28","open":2351000,"high":2362000,"low":2298000,"close":2305000,"volume":199242}
{"symbol":"SS","date":"2017-08-25","open":2394000,"high":2394000,"low":2336000,"close":2351000,"volume":224871}
{"symbol":"SS","date":"2017-08-24","open":2376000,"high":2383000,"low":2367000,"close":2376000,"volume":173149}
{"symbol":"SS","date":"2017-08-23","open":2389000,"high":2389000,"low":2359000,"close":2374000,"volume":187694}
{"symbol":"SS","date":"2017-08-22","open":2341000,"high":2358000,"low":2335000,"close":2350000,"volume":147635}
{"symbol":"SS","date":"2017-08-21","open":2362000,"high":2362000,"low":2329000,"close":2342000,"volume":102069}
{"symbol":"SS","date":"2017-08-18","open":2338000,"high":2362000,"low":2312000,"close":2345000,"volume":209559}
{"symbol":"SS","date":"2017-08-17","open":2348000,"high":2365000,"low":2337000,"close":2352000,"volume":248317}
{"symbol":"SS","date":"2017-08-16","open":2311000,"high":2319000,"low":2300000,"close":2310000,"volume":438273}
{"symbol":"SS","date":"2017-08-14","open":2256000,"high":2270000,"low":2236000,"close":2250000,"volume":383712}
{"symbol":"SS","date":"2017-08-11","open":2256000,"high":2265000,"low":2211000,"close":2231000,"volume":508146}
{"symbol":"SS","date":"2017-08-10","open":2310000,"high":2316000,"low":2273000,"close":2295000,"volume":459723}
{"symbol":"SS","date":"2017-08-09","open":2370000,"high":2370000,"low":2312000,"close":2314000,"volume":291108}
{"symbol":"SS","date":"2017-08-08","open":2399000,"high":2413000,"low":2374000,"close":2386000,"volume":159592}
{"symbol":"SS","date":"2017-08-07","open":2375000,"high":2404000,"low":2372000,"close":2379000,"volume":144365}
{"symbol":"SS","date":"2017-08-04","open":2408000,"high":2409000,"low":2375000,"close":2385000,"volume":167184}
{"symbol":"SS","date":"2017-08-03","open":2450000,"high":2450000,"low":2356000,"close":2389000,"volume":310816}
{"symbol":"SS","date":"2017-08-02","open":2460000,"high":2467000,"low":2430000,"close":2450000,"volume":155549}
{"symbol":"SS","date":"2017-08-01","open":2400000,"high":2442000,"low":2377000,"close":2430000,"volume":227390}
{"symbol":"SS","date":"2017-07-31","open":2371000,"high":2412000,"low":2346000,"close":2410000,"volume":254028}
{"symbol":"SS","date":"2017-07-28","open":2490000,"high":2490000,"low":2369000,"close":2388000,"volume":523366}
{"symbol":"SS","date":"2017-07-27","open":2500000,"high":2532000,"low":2478000,"close":2490000,"volume":228990}
{"symbol":"SS","date":"2017-07-26","open":2480000,"high":2501000,"low":2465000,"close":2492000,"volume":224496}
{"symbol":"SS","date":"2017-07-25","open":2525000,"high":2538000,"low":2497000,"close":2500000,"volume":216212}
{"symbol":"SS","date":"2017-07-24","open":2535000,"high":2550000,"low":2531000,"close":2543000,"volume":141995}
{"symbol":"SS","date":"2017-07-21","open":2543000,"high":2558000,"low":2526000,"close":2554000,"volume":168981}
{"symbol":"SS","date":"2017-07-20","open":2538000,"high":2566000,"low":2528000,"close":2560000,"volume":167352}
{"symbol":"SS","date":"2017-07-19","open":2531000,"high":2541000,"low":2500000,"close":2537000,"volume":223150}
{"symbol":"SS","date":"2017-07-18","open":2521000,"high":2544000,"low":2518000,"close":2542000,"volume":141689}
{"symbol":"SS","date":"2017-07-17","open":2545000,"high":2551000,"low":2526000,"close":2532000,"volume":179522}
{"symbol":"SS","date":"2017-07-14","open":2550000,"high":2554000,"low":2521000,"close":2524000,"volume":164780}
{"symbol":"SS","date":"2017-07-13","open":2504000,"high":2547000,"low":2502000,"close":2528000,"volume":320683}
{"symbol":"SS","date":"2017-07-12","open":2450000,"high":2500000,"low":2442000,"close":2494000,"volume":189723}
{"symbol":"SS","date":"2017-07-11","open":2432000,"high":2450000,"low":2414000,"close":2450000,"volume":194356}
{"symbol":"SS","date":"2017-07-10","open":2425000,"high":2445000,"low":2416000,"close":2433000,"volume":215855}
{"symbol":"SS","date":"2017-07-07","open":2387000,"high":2406000,"low":2381000,"close":2393000,"volume":162638}
{"symbol":"SS","date":"2017-07-06","open":2400000,"high":2405000,"low":2386000,"close":2403000,"volume":218461}
{"symbol":"SS","date":"2017-07-05","open":2341000,"high":2384000,"low":2339000,"close":2379000,"volume":212805}
{"symbol":"SS","date":"2017-07-04","open":2358000,"high":2370000,"low":2345000,"close":2350000,"volume":159220}
{"symbol":"SS","date":"2017-07-03","open":2375000,"high":2389000,"low":2356000,"close":2361000,"volume":136111}
{"symbol":"SS","date":"2017-06-30","open":2375000,"high":2381000,"low":2355000,"close":2377000,"volume":237551}
{"symbol":"SS","date":"2017-06-29","open":2402000,"high":2416000,"low":2397000,"close":2397000,"volume":166131}
{"symbol":"SS","date":"2017-06-28","open":2380000,"high":2400000,"low":2378000,"close":2385000,"volume":191450}
{"symbol":"SS","date":"2017-06-27","open":2411000,"high":2420000,"low":2395000,"close":2415000,"volume":192335}
{"symbol":"SS","date":"2017-06-26","open":2376000,"high":2418000,"low":2376000,"close":2414000,"volume":171056}
{"symbol":"SS","date":"2017-06-23","open":2380000,"high":2389000,"low":2371000,"close":2381000,"volume":190302}
{"symbol":"SS","date":"2017-06-22","open":2398000,"high":2404000,"low":2386000,"close":2398000,"volume":229116}
{"symbol":"SS","date":"2017-06-21","open":2387000,"high":2406000,"low":2374000,"close":2374000,"volume":199473}
{"symbol":"SS","date":"2017-06-20","open":2362000,"high":2407000,"low":2361000,"close":2407000,"volume":300900}
{"symbol":"SS","date":"2017-06-19","open":2279000,"high":2328000,"low":2278000,"close":2328000,"volume":226078}
{"symbol":"SS","date":"2017-06-16","open":2275000,"high":2297000,"low":2273000,"close":2279000,"volume":348069}
{"symbol":"SS","date":"2017-06-15","open":2284000,"high":2296000,"low":2259000,"close":2284000,"volume":193140}
{"symbol":"SS","date":"2017-06-14","open":2290000,"high":2303000,"low":2262000,"close":2268000,"volume":203334}
{"symbol":"SS","date":"2017-06-13","open":2257000,"high":2281000,"low":2257000,"close":2270000,"volume":172498}
{"symbol":"SS","date":"2017-06-12","open":2271000,"high":2280000,"low":2257000,"close":2269000,"volume":219086}
{"symbol":"SS","date":"2017-06-09","open":2284000,"high":2322000,"low":2280000,"close":2305000,"volume":234657}
{"symbol":"SS","date":"2017-06-08","open":2250000,"high":2279000,"low":2250000,"close":2258000,"volume":279575}
{"symbol":"SS","date":"2017-06-07","open":2325000,"high":2325000,"low":2262000,"close":2265000,"volume":274588}
{"symbol":"SS","date":"2017-06-05","open":2302000,"high":2318000,"low":2286000,"close":2297000,"volume":151988}
{"symbol":"SS","date":"2017-06-02","open":2253000,"high":2298000,"low":2250000,"close":2298000,"volume":249775}
{"symbol":"SS","date":"2017-06-01","open":2243000,"high":2245000,"low":2220000,"close":2234000,"volume":195070}
{"symbol":"SS","date":"2017-05-31","open":2229000,"high":2251000,"low":2220000,"close":2235000,"volume":373382}
{"symbol":"SS","date":"2017-05-30","open":2276000,"high":2283000,"low":2224000,"close":2232000,"volume":248672}
{"symbol":"SS","date":"2017-05-29","open":2311000,"high":2320000,"low":2269000,"close":2281000,"volume":174791}
{"symbol":"SS","date":"2017-05-26","open":2280000,"high":2323000,"low":2277000,"close":2304000,"volume":272273}
{"symbol":"SS","date":"2017-05-25","open":2258000,"high":2284000,"low":2240000,"close":2284000,"volume":260896}
{"symbol":"SS","date":"2017-05-24","open":2243000,"high":2265000,"low":2240000,"close":2244000,"volume":173508}
{"symbol":"SS","date":"2017-05-23","open":2270000,"high":2279000,"low":2245000,"close":2246000,"volume":252141}
{"symbol":"SS","date":"2017-05-22","open":2252000,"high":2269000,"low":2238000,"close":2255000,"volume":352871}
{"symbol":"SS","date":"2017-05-19","open":2282000,"high":2289000,"low":2236000,"close":2236000,"volume":315247}
{"symbol":"SS","date":"2017-05-18","open":2287000,"high":2300000,"low":2277000,"close":2297000,"volume":223207}
{"symbol":"SS","date":"2017-05-17","open":2306000,"high":2332000,"low":2305000,"close":2317000,"volume":148489}
{"symbol":"SS","date":"2017-05-16","open":2333000,"high":2340000,"low":2305000,"close":2319000,"volume":176075}
{"symbol":"SS","date":"2017-05-15","open":2281000,"high":2314000,"low":2281000,"close":2305000,"volume":160028}
{"symbol":"SS","date":"2017-05-12","open":2288000,"high":2308000,"low":2283000,"close":2291000,"volume":188458}
{"symbol":"SS","date":"2017-05-11","open":2271000,"high":2309000,"low":2261000,"close":2275000,"volume":425557}
{"symbol":"SS","date":"2017-05-10","open":2308000,"high":2361000,"low":2280000,"close":2280000,"volume":468219}
{"symbol":"SS","date":"2017-05-08","open":2276000,"high":2351000,"low":2267000,"close":2351000,"volume":391651}
{"symbol":"SS","date":"2017-05-04","open":2285000,"high":2285000,"low":2243000,"close":2276000,"volume":273802}
{"symbol":"SS","date":"2017-05-02","open":2275000,"high":2275000,"low":2238000,"close":2245000,"volume":281366}
{"symbol":"SS","date":"2017-04-28","open":2289000,"high":2290000,"low":2226000,"close":2231000,"volume":453714}
{"symbol":"SS","date":"2017-04-27","open":2135000,"high":2226000,"low":2098000,"close":2192000,"volume":460645}
{"symbol":"SS","date":"2017-04-26","open":2135000,"high":2140000,"low":2126000,"close":2140000,"volume":295896}
{"symbol":"SS","date":"2017-04-25","open":2073000,"high":2137000,"low":2066000,"close":2135000,"volume":385992}
{"symbol":"SS","date":"2017-04-24","open":2063000,"high":2063000,"low":2046000,"close":2062000,"volume":179803}
{"symbol":"SS","date":"2017-04-21","open":2024000,"high":2070000,"low":2024000,"close":2038000,"volume":302610}
{"symbol":"SS","date":"2017-04-20","open":2029000,"high":2040000,"low":2004000,"close":2014000,"volume":422977}
{"symbol":"SS","date":"2017-04-19","open":2065000,"high":2071000,"low":2045000,"close":2045000,"volume":235258}
{"symbol":"SS","date":"2017-04-18","open":2084000,"high":2091000,"low":2064000,"close":2075000,"volume":137213}
{"symbol":"SS","date":"2017-04-17","open":2100000,"high":2104000,"low":2076000,"close":2078000,"volume":104495}
{"symbol":"SS","date":"2017-04-14","open":2108000,"high":2113000,"low":2088000,"close":2101000,"volume":109257}
{"symbol":"SS","date":"2017-04-13","open":2083000,"high":2123000,"low":2083000,"close":2121000,"volume":180816}
{"symbol":"SS","date":"2017-04-12","open":2093000,"high":2097000,"low":2085000,"close":2095000,"volume":165498}
{"symbol":"SS","date":"2017-04-11","open":2097000,"high":2097000,"low":2079000,"close":2080000,"volume":143458}
{"symbol":"SS","date":"2017-04-10","open":2097000,"high":2097000,"low":2075000,"close":2097000,"volume":142827}
{"symbol":"SS","date":"2017-04-07","open":2090000,"high":2091000,"low":2058000,"close":2080000,"volume":200420}
{"symbol":"SS","date":"2017-04-06","open":2100000,"high":2104000,"low":2080000,"close":2092000,"volume":193668}
{"symbol":"SS","date":"2017-04-05","open":2095000,"high":2112000,"low":2085000,"close":2107000,"volume":213994}
{"symbol":"SS","date":"2017-04-04","open":2080000,"high":2109000,"low":2076000,"close":2104000,"volume":245110}
{"symbol":"SS","date":"2017-04-03","open":2070000,"high":2086000,"low":2065000,"close":2072000,"volume":191588}
{"symbol":"SS","date":"2017-03-31","open":2091000,"high":2101000,"low":2060000,"close":2060000,"volume":210006}
{"symbol":"SS","date":"2017-03-30","open":2094000,"high":2122000,"low":2094000,"close":2099000,"volume":164080}
{"symbol":"SS","date":"2017-03-29","open":2087000,"high":2098000,"low":2079000,"close":2089000,"volume":201865}
{"symbol":"SS","date":"2017-03-28","open":2078000,"high":2092000,"low":2069000,"close":2074000,"volume":164325}
{"symbol":"SS","date":"2017-03-27","open":2060000,"high":2094000,"low":2059000,"close":2060000,"volume":243553}
{"symbol":"SS","date":"2017-03-24","open":2080000,"high":2099000,"low":2054000,"close":2075000,"volume":256163}
{"symbol":"SS","date":"2017-03-23","open":2110000,"high":2118000,"low":2085000,"close":2090000,"volume":307942}
{"symbol":"SS","date":"2017-03-22","open":2080000,"high":2123000,"low":2079000,"close":2123000,"volume":328545}
{"symbol":"SS","date":"2017-03-21","open":2089000,"high":2134000,"low":2088000,"close":2128000,"volume":284403}
{"symbol":"SS","date":"2017-03-20","open":2100000,"high":2106000,"low":2087000,"close":2095000,"volume":205001}
{"symbol":"SS","date":"2017-03-17","open":2090000,"high":2125000,"low":2086000,"close":2120000,"volume":252046}
{"symbol":"SS","date":"2017-03-16","open":2090000,"high":2109000,"low":2077000,"close":2092000,"volume":198663}
{"symbol":"SS","date":"2017-03-15","open":2040000,"high":2072000,"low":2040000,"close":2070000,"volume":191757}
{"symbol":"SS","date":"2017-03-14","open":2031000,"high":2077000,"low":2025000,"close":2068000,"volume":226501}
{"symbol":"SS","date":"2017-03-13","open":2002000,"high":2049000,"low":2002000,"close":2030000,"volume":148482}
{"symbol":"SS","date":"2017-03-10","open":1998000,"high":2021000,"low":1993000,"close":2009000,"volume":204556}
{"symbol":"SS","date":"2017-03-09","open":2010000,"high":2015000,"low":2001000,"close":2010000,"volume":287445}
{"symbol":"SS","date":"2017-03-08","open":2010000,"high":2031000,"low":2007000,"close":2010000,"volume":242819}
{"symbol":"SS","date":"2017-03-07","open":1990000,"high":2016000,"low":1990000,"close":2010000,"volume":211065}
{"symbol":"SS","date":"2017-03-06","open":1961000,"high":2011000,"low":1961000,"close":2004000,"volume":244697}
{"symbol":"SS","date":"2017-03-03","open":1967000,"high":1986000,"low":1958000,"close":1981000,"volume":254174}
{"symbol":"SS","date":"2017-03-02","open":1921000,"high":1993000,"low":1921000,"close":1986000,"volume":424996}
{"symbol":"SS","date":"2017-02-28","open":1903000,"high":1938000,"low":1898000,"close":1922000,"volume":301774}
{"symbol":"SS","date":"2017-02-27","open":1901000,"high":1907000,"low":1885000,"close":1903000,"volume":180674}
{"symbol":"SS","date":"2017-02-24","open":1948000,"high":1955000,"low":1903000,"close":1911000,"volume":185937}
{"symbol":"SS","date":"2017-02-23","open":1951000,"high":1972000,"low":1951000,"close":1959000,"volume":204346}
{"symbol":"SS","date":"2017-02-22","open":1950000,"high":1967000,"low":1949000,"close":1965000,"volume":170789}
{"symbol":"SS","date":"2017-02-21","open":1927000,"high":1978000,"low":1921000,"close":1947000,"volume":211252}
{"symbol":"SS","date":"2017-02-20","open":1911000,"high":1939000,"low":1908000,"close":1933000,"volume":149716}
{"symbol":"SS","date":"2017-02-17","open":1878000,"high":1902000,"low":1864000,"close":1893000,"volume":307549}
{"symbol":"SS","date":"2017-02-16","open":1890000,"high":1918000,"low":1889000,"close":1901000,"volume":204527}
{"symbol":"SS","date":"2017-02-15","open":1854000,"high":1898000,"low":1854000,"close":1886000,"volume":283831}
{"symbol":"SS","date":"2017-02-14","open":1898000,"high":1913000,"low":1866000,"close":1879000,"volume":262483}
{"symbol":"SS","date":"2017-02-13","open":1887000,"high":1903000,"low":1886000,"close":1898000,"volume":222041}
{"symbol":"SS","date":"2017-02-10","open":1920000,"high":1938000,"low":1915000,"close":1918000,"volume":220415}
{"symbol":"SS","date":"2017-02-09","open":1939000,"high":1942000,"low":1911000,"close":1920000,"volume":273883}
{"symbol":"SS","date":"2017-02-08","open":1937000,"high":1939000,"low":1910000,"close":1920000,"volume":341859}
{"symbol":"SS","date":"2017-02-07","open":1978000,"high":1979000,"low":1938000,"close":1941000,"volume":280836}
{"symbol":"SS","date":"2017-02-06","open":1979000,"high":1983000,"low":1957000,"close":1978000,"volume":177214}
{"symbol":"SS","date":"2017-02-03","open":1970000,"high":1975000,"low":1959000,"close":1973000,"volume":207727}
{"symbol":"SS","date":"2017-02-02","open":1980000,"high":1983000,"low":1960000,"close":1968000,"volume":300586}
{"symbol":"SS","date":"2017-02-01","open":1977000,"high":1983000,"low":1952000,"close":1956000,"volume":283008}
{"symbol":"SS","date":"2017-01-31","open":1995000,"high":1995000,"low":1973000,"close":1973000,"volume":359844}
{"symbol":"SS","date":"2017-01-26","open":1971000,"high":2000000,"low":1971000,"close":1995000,"volume":304290}
{"symbol":"SS","date":"2017-01-25","open":1917000,"high":1970000,"low":1916000,"close":1970000,"volume":268677}
{"symbol":"SS","date":"2017-01-24","open":1906000,"high":1929000,"low":1894000,"close":1908000,"volume":220975}
{"symbol":"SS","date":"2017-01-23","open":1860000,"high":1903000,"low":1850000,"close":1903000,"volume":176208}
{"symbol":"SS","date":"2017-01-20","open":1856000,"high":1871000,"low":1844000,"close":1860000,"volume":183700}
{"symbol":"SS","date":"2017-01-19","open":1886000,"high":1896000,"low":1851000,"close":1874000,"volume":188378}
{"symbol":"SS","date":"2017-01-18","open":1852000,"high":1875000,"low":1831000,"close":1847000,"volume":177508}
{"symbol":"SS","date":"2017-01-17","open":1829000,"high":1873000,"low":1829000,"close":1848000,"volume":163014}
{"symbol":"SS","date":"2017-01-16","open":1843000,"high":1891000,"low":1816000,"close":1833000,"volume":332230}
{"symbol":"SS","date":"2017-01-13","open":1905000,"high":1916000,"low":1873000,"close":1873000,"volume":319089}
{"symbol":"SS","date":"2017-01-12","open":1900000,"high":1940000,"low":1899000,"close":1940000,"volume":233383}
{"symbol":"SS","date":"2017-01-11","open":1876000,"high":1928000,"low":1871000,"close":1914000,"volume":240363}
{"symbol":"SS","date":"2017-01-10","open":1864000,"high":1870000,"low":1854000,"close":1862000,"volume":181996}
{"symbol":"SS","date":"2017-01-09","open":1830000,"high":1875000,"low":1828000,"close":1861000,"volume":263898}
{"symbol":"SS","date":"2017-01-06","open":1809000,"high":1822000,"low":1802000,"close":1810000,"volume":177619}
{"symbol":"SS","date":"2017-01-05","open":1803000,"high":1803000,"low":1777000,"close":1778000,"volume":219349}
{"symbol":"SS","date":"2017-01-04","open":1825000,"high":1826000,"low":1805000,"close":1808000,"volume":159435}
{"symbol":"SS","date":"2017-01-03","open":1814000,"high":1831000,"low":1801000,"close":1824000,"volume":147153}
{"symbol":"SS","date":"2017-01-02","open":1799000,"high":1812000,"low":1794000,"close":1805000,"volume":93012}
{"symbol":"SS","date":"2016-12-29","open":1771000,"high":1802000,"low":1770000,"close":1802000,"volume":150329}
{"symbol":"SS","date":"2016-12-28","open":1792000,"high":1799000,"low":1780000,"close":1788000,"volume":133258}
{"symbol":"SS","date":"2016-12-27","open":1799000,"high":1810000,"low":1793000,"close":1799000,"volume":93069}
{"symbol":"SS","date":"2016-12-26","open":1780000,"high":1800000,"low":1778000,"close":1798000,"volume":96472}
{"symbol":"SS","date":"2016-12-23","open":1801000,"high":1804000,"low":1780000,"close":1782000,"volume":166697}
{"symbol":"SS","date":"2016-12-22","open":1813000,"high":1815000,"low":1799000,"close":1809000,"volume":127092}
{"symbol":"SS","date":"2016-12-21","open":1818000,"high":1830000,"low":1801000,"close":1805000,"volume":131042}
{"symbol":"SS","date":"2016-12-20","open":1796000,"high":1820000,"low":1792000,"close":1812000,"volume":152304}
{"symbol":"SS","date":"2016-12-19","open":1781000,"high":1819000,"low":1781000,"close":1795000,"volume":108716}
{"symbol":"SS","date":"2016-12-16","open":1765000,"high":1801000,"low":1760000,"close":1793000,"volume":234954}
{"symbol":"SS","date":"2016-12-15","open":1741000,"high":1775000,"low":1741000,"close":1759000,"volume":115471}
{"symbol":"SS","date":"2016-12-14","open":1778000,"high":1784000,"low":1764000,"close":1777000,"volume":149102}
{"symbol":"SS","date":"2016-12-13","open":1731000,"high":1772000,"low":1731000,"close":1766000,"volume":233689}
{"symbol":"SS","date":"2016-12-12","open":1733000,"high":1768000,"low":1733000,"close":1752000,"volume":228289}
{"symbol":"SS","date":"2016-12-09","open":1795000,"high":1795000,"low":1770000,"close":1780000,"volume":213049}
{"symbol":"SS","date":"2016-12-08","open":1799000,"high":1801000,"low":1776000,"close":1790000,"volume":329251}
{"symbol":"SS","date":"2016-12-07","open":1752000,"high":1774000,"low":1752000,"close":1772000,"volume":192073}
{"symbol":"SS","date":"2016-12-06","open":1722000,"high":1760000,"low":1720000,"close":1748000,"volume":280036}
{"symbol":"SS","date":"2016-12-05","open":1717000,"high":1734000,"low":1711000,"close":1718000,"volume":169692}
{"symbol":"SS","date":"2016-12-02","open":1724000,"high":1738000,"low":1707000,"close":1727000,"volume":307059}
{"symbol":"SS","date":"2016-12-01","open":1740000,"high":1753000,"low":1733000,"close":1749000,"volume":310707}
{"symbol":"SS","date":"2016-11-30","open":1677000,"high":1747000,"low":1677000,"close":1746000,"volume":570704}
{"symbol":"SS","date":"2016-11-29","open":1690000,"high":1698000,"low":1669000,"close":1677000,"volume":361626}
{"symbol":"SS","date":"2016-11-28","open":1650000,"high":1681000,"low":1640000,"close":1677000,"volume":265881}
{"symbol":"SS","date":"2016-11-25","open":1641000,"high":1652000,"low":1633000,"close":1650000,"volume":125538}
{"symbol":"SS","date":"2016-11-24","open":1649000,"high":1652000,"low":1633000,"close":1650000,"volume":155143}
{"symbol":"SS","date":"2016-11-23","open":1661000,"high":1661000,"low":1626000,"close":1649000,"volume":253372}
{"symbol":"SS","date":"2016-11-22","open":1607000,"high":1645000,"low":1600000,"close":1640000,"volume":195022}
{"symbol":"SS","date":"2016-11-21","open":1565000,"high":1606000,"low":1565000,"close":1593000,"volume":163604}
{"symbol":"SS","date":"2016-11-18","open":1582000,"high":1588000,"low":1570000,"close":1586000,"volume":189215}
{"symbol":"SS","date":"2016-11-17","open":1555000,"high":1576000,"low":1545000,"close":1568000,"volume":157411}
{"symbol":"SS","date":"2016-11-16","open":1540000,"high":1564000,"low":1540000,"close":1558000,"volume":266164}
{"symbol":"SS","date":"2016-11-15","open":1553000,"high":1581000,"low":1539000,"close":1539000,"volume":273314}
{"symbol":"SS","date":"2016-11-14","open":1595000,"high":1596000,"low":1552000,"close":1553000,"volume":302666}
{"symbol":"SS","date":"2016-11-11","open":1585000,"high":1618000,"low":1585000,"close":1598000,"volume":256736}
{"symbol":"SS","date":"2016-11-10","open":1630000,"high":1650000,"low":1618000,"close":1649000,"volume":235907}
{"symbol":"SS","date":"2016-11-09","open":1646000,"high":1657000,"low":1591000,"close":1596000,"volume":313672}
{"symbol":"SS","date":"2016-11-08","open":1649000,"high":1649000,"low":1635000,"close":1644000,"volume":108349}
{"symbol":"SS","date":"2016-11-07","open":1647000,"high":1650000,"low":1634000,"close":1640000,"volume":153238}
{"symbol":"SS","date":"2016-11-04","open":1605000,"high":1634000,"low":1605000,"close":1627000,"volume":142077}
{"symbol":"SS","date":"2016-11-03","open":1630000,"high":1640000,"low":1606000,"close":1616000,"volume":206837}
{"symbol":"SS","date":"2016-11-02","open":1640000,"high":1652000,"low":1631000,"close":1643000,"volume":201985}
{"symbol":"SS","date":"2016-11-01","open":1630000,"high":1652000,"low":1612000,"close":1652000,"volume":206948}
{"symbol":"SS","date":"2016-10-31","open":1616000,"high":1639000,"low":1611000,"close":1639000,"volume":241344}
{"symbol":"SS","date":"2016-10-28","open":1580000,"high":1614000,"low":1580000,"close":1614000,"volume":204284}
{"symbol":"SS","date":"2016-10-27","open":1571000,"high":1617000,"low":1556000,"close":1573000,"volume":282340}
{"symbol":"SS","date":"2016-10-26","open":1597000,"high":1599000,"low":1562000,"close":1567000,"volume":210680}
{"symbol":"SS","date":"2016-10-25","open":1600000,"high":1604000,"low":1592000,"close":1597000,"volume":197322}
{"symbol":"SS","date":"2016-10-24","open":1593000,"high":1608000,"low":1590000,"close":1608000,"volume":185799}
{"symbol":"SS","date":"2016-10-21","open":1606000,"high":1613000,"low":1588000,"close":1589000,"volume":209550}
{"symbol":"SS","date":"2016-10-20","open":1626000,"high":1651000,"low":1609000,"close":1620000,"volume":206609}
{"symbol":"SS","date":"2016-10-19","open":1579000,"high":1643000,"low":1575000,"close":1625000,"volume":308891}
{"symbol":"SS","date":"2016-10-18","open":1572000,"high":1595000,"low":1572000,"close":1589000,"volume":207690}
{"symbol":"SS","date":"2016-10-17","open":1565000,"high":1602000,"low":1538000,"close":1590000,"volume":255704}
{"symbol":"SS","date":"2016-10-14","open":1548000,"high":1588000,"low":1547000,"close":1577000,"volume":283179}
{"symbol":"SS","date":"2016-10-13","open":1550000,"high":1581000,"low":1545000,"close":1557000,"volume":437291}
{"symbol":"SS","date":"2016-10-12","open":1495000,"high":1545000,"low":1494000,"close":1535000,"volume":781771}
{"symbol":"SS","date":"2016-10-11","open":1600000,"high":1625000,"low":1545000,"close":1545000,"volume":768543}
{"symbol":"SS","date":"2016-10-10","open":1650000,"high":1689000,"low":1628000,"close":1680000,"volume":505866}
{"symbol":"SS","date":"2016-10-07","open":1700000,"high":1716000,"low":1690000,"close":1706000,"volume":521011}
{"symbol":"SS","date":"2016-10-06","open":1696000,"high":1700000,"low":1667000,"close":1691000,"volume":591163}
{"symbol":"SS","date":"2016-10-05","open":1601000,"high":1626000,"low":1597000,"close":1619000,"volume":249409}
{"symbol":"SS","date":"2016-10-04","open":1610000,"high":1624000,"low":1606000,"close":1614000,"volume":261062}
{"symbol":"SS","date":"2016-09-30","open":1590000,"high":1615000,"low":1585000,"close":1598000,"volume":235254}
{"symbol":"SS","date":"2016-09-29","open":1573000,"high":1619000,"low":1572000,"close":1600000,"volume":227951}
{"symbol":"SS","date":"2016-09-28","open":1554000,"high":1573000,"low":1554000,"close":1567000,"volume":174128}
{"symbol":"SS","date":"2016-09-27","open":1550000,"high":1575000,"low":1533000,"close":1569000,"volume":196688}
{"symbol":"SS","date":"2016-09-26","open":1571000,"high":1596000,"low":1564000,"close":1568000,"volume":290496}
{"symbol":"SS","date":"2016-09-23","open":1582000,"high":1598000,"low":1566000,"close":1571000,"volume":365993}
{"symbol":"SS","date":"2016-09-22","open":1600000,"high":1641000,"low":1599000,"close":1618000,"volume":228599}
{"symbol":"SS","date":"2016-09-21","open":1595000,"high":1601000,"low":1576000,"close":1592000,"volume":210181}
{"symbol":"SS","date":"2016-09-20","open":1559000,"high":1588000,"low":1559000,"close":1585000,"volume":258423}
{"symbol":"SS","date":"2016-09-19","open":1538000,"high":1569000,"low":1536000,"close":1558000,"volume":448163}
{"symbol":"SS","date":"2016-09-13","open":1508000,"high":1549000,"low":1495000,"close":1527000,"volume":494345}
{"symbol":"SS","date":"2016-09-12","open":1490000,"high":1506000,"low":1456000,"close":1465000,"volume":529987}
{"symbol":"SS","date":"2016-09-09","open":1611000,"high":1618000,"low":1564000,"close":1575000,"volume":265168}
{"symbol":"SS","date":"2016-09-08","open":1623000,"high":1639000,"low":1614000,"close":1639000,"volume":241417}
{"symbol":"SS","date":"2016-09-07","open":1648000,"high":1652000,"low":1621000,"close":1621000,"volume":191837}
{"symbol":"SS","date":"2016-09-06","open":1607000,"high":1645000,"low":1597000,"close":1643000,"volume":153203}
{"symbol":"SS","date":"2016-09-05","open":1590000,"high":1615000,"low":1585000,"close":1606000,"volume":167676}
{"symbol":"SS","date":"2016-09-02","open":1595000,"high":1613000,"low":1588000,"close":1597000,"volume":163060}
{"symbol":"SS","date":"2016-09-01","open":1583000,"high":1588000,"low":1563000,"close":1587000,"volume":375803}
{"symbol":"SS","date":"2016-08-31","open":1641000,"high":1641000,"low":1611000,"close":1620000,"volume":410644}
{"symbol":"SS","date":"2016-08-30","open":1647000,"high":1671000,"low":1633000,"close":1645000,"volume":156992}
{"symbol":"SS","date":"2016-08-29","open":1602000,"high":1640000,"low":1597000,"close":1640000,"volume":178515}
{"symbol":"SS","date":"2016-08-26","open":1606000,"high":1623000,"low":1603000,"close":1612000,"volume":241160}
{"symbol":"SS","date":"2016-08-25","open":1630000,"high":1659000,"low":1622000,"close":1639000,"volume":283476}
{"symbol":"SS","date":"2016-08-24","open":1680000,"high":1682000,"low":1636000,"close":1653000,"volume":318771}
{"symbol":"SS","date":"2016-08-23","open":1665000,"high":1694000,"low":1657000,"close":1687000,"volume":230914}
{"symbol":"SS","date":"2016-08-22","open":1674000,"high":1692000,"low":1659000,"close":1665000,"volume":252244}
{"symbol":"SS","date":"2016-08-19","open":1638000,"high":1675000,"low":1636000,"close":1675000,"volume":336103}
{"symbol":"SS","date":"2016-08-18","open":1567000,"high":1644000,"low":1566000,"close":1640000,"volume":366541}
{"symbol":"SS","date":"2016-08-17","open":1569000,"high":1570000,"low":1551000,"close":1566000,"volume":148929}
{"symbol":"SS","date":"2016-08-16","open":1545000,"high":1576000,"low":1545000,"close":1568000,"volume":216862}
{"symbol":"SS","date":"2016-08-12","open":1559000,"high":1570000,"low":1544000,"close":1545000,"volume":209497}
{"symbol":"SS","date":"2016-08-11","open":1541000,"high":1559000,"low":1526000,"close":1559000,"volume":210672}
{"symbol":"SS","date":"2016-08-10","open":1567000,"high":1570000,"low":1534000,"close":1541000,"volume":246807}
{"symbol":"SS","date":"2016-08-09","open":1574000,"high":1579000,"low":1557000,"close":1567000,"volume":180464}
{"symbol":"SS","date":"2016-08-08","open":1566000,"high":1575000,"low":1556000,"close":1569000,"volume":222503}
{"symbol":"SS","date":"2016-08-05","open":1529000,"high":1564000,"low":1525000,"close":1561000,"volume":139177}
{"symbol":"SS","date":"2016-08-04","open":1519000,"high":1533000,"low":1517000,"close":1517000,"volume":140199}
{"symbol":"SS","date":"2016-08-03","open":1548000,"high":1548000,"low":1517000,"close":1517000,"volume":150098}
{"symbol":"SS","date":"2016-08-02","open":1568000,"high":1568000,"low":1546000,"close":1548000,"volume":166316}
{"symbol":"SS","date":"2016-08-01","open":1569000,"high":1580000,"low":1560000,"close":1568000,"volume":230308}
{"symbol":"SS","date":"2016-07-29","open":1520000,"high":1557000,"low":1511000,"close":1539000,"volume":299712}
{"symbol":"SS","date":"2016-07-28","open":1533000,"high":1536000,"low":1498000,"close":1507000,"volume":190074}
{"symbol":"SS","date":"2016-07-27","open":1512000,"high":1529000,"low":1512000,"close":1527000,"volume":126701}
{"symbol":"SS","date":"2016-07-26","open":1500000,"high":1531000,"low":1498000,"close":1530000,"volume":144570}
{"symbol":"SS","date":"2016-07-25","open":1500000,"high":1523000,"low":1495000,"close":1502000,"volume":154650}
{"symbol":"SS","date":"2016-07-22","open":1506000,"high":1528000,"low":1506000,"close":1516000,"volume":171703}
{"symbol":"SS","date":"2016-07-21","open":1540000,"high":1547000,"low":1537000,"close":1543000,"volume":170894}
{"symbol":"SS","date":"2016-07-20","open":1533000,"high":1542000,"low":1524000,"close":1540000,"volume":155463}
{"symbol":"SS","date":"2016-07-19","open":1528000,"high":1540000,"low":1522000,"close":1533000,"volume":202445}
{"symbol":"SS","date":"2016-07-18","open":1518000,"high":1533000,"low":1500000,"close":1533000,"volume":231344}
{"symbol":"SS","date":"2016-07-15","open":1500000,"high":1522000,"low":1486000,"close":1518000,"volume":232463}
{"symbol":"SS","date":"2016-07-14","open":1481000,"high":1500000,"low":1476000,"close":1500000,"volume":248605}
{"symbol":"SS","date":"2016-07-13","open":1496000,"high":1496000,"low":1463000,"close":1481000,"volume":200198}
{"symbol":"SS","date":"2016-07-12","open":1499000,"high":1505000,"low":1460000,"close":1464000,"volume":220494}
{"symbol":"SS","date":"2016-07-11","open":1460000,"high":1500000,"low":1460000,"close":1489000,"volume":281136}
{"symbol":"SS","date":"2016-07-08","open":1450000,"high":1475000,"low":1449000,"close":1460000,"volume":269963}
{"symbol":"SS","date":"2016-07-07","open":1421000,"high":1450000,"low":1416000,"close":1450000,"volume":229904}
{"symbol":"SS","date":"2016-07-06","open":1447000,"high":1452000,"low":1412000,"close":1421000,"volume":334983}
{"symbol":"SS","date":"2016-07-05","open":1466000,"high":1475000,"low":1462000,"close":1469000,"volume":157407}
{"symbol":"SS","date":"2016-07-04","open":1464000,"high":1474000,"low":1451000,"close":1466000,"volume":159900}
{"symbol":"SS","date":"2016-07-01","open":1427000,"high":1479000,"low":1427000,"close":1466000,"volume":287872}
{"symbol":"SS","date":"2016-06-30","open":1408000,"high":1445000,"low":1397000,"close":1425000,"volume":273434}
{"symbol":"SS","date":"2016-06-29","open":1408000,"high":1412000,"low":1391000,"close":1396000,"volume":210541}
{"symbol":"SS","date":"2016-06-28","open":1390000,"high":1404000,"low":1379000,"close":1399000,"volume":214379}
{"symbol":"SS","date":"2016-06-27","open":1400000,"high":1405000,"low":1385000,"close":1398000,"volume":236780}
{"symbol":"SS","date":"2016-06-24","open":1445000,"high":1445000,"low":1360000,"close":1400000,"volume":411052}
{"symbol":"SS","date":"2016-06-23","open":1444000,"high":1445000,"low":1427000,"close":1430000,"volume":225126}
{"symbol":"SS","date":"2016-06-22","open":1446000,"high":1450000,"low":1431000,"close":1445000,"volume":178965}
{"symbol":"SS","date":"2016-06-21","open":1432000,"high":1449000,"low":1426000,"close":1448000,"volume":200411}
{"symbol":"SS","date":"2016-06-20","open":1427000,"high":1448000,"low":1426000,"close":1431000,"volume":270316}
{"symbol":"SS","date":"2016-06-17","open":1410000,"high":1435000,"low":1410000,"close":1426000,"volume":328394}
{"symbol":"SS","date":"2016-06-16","open":1413000,"high":1417000,"low":1395000,"close":1409000,"volume":292431}
{"symbol":"SS","date":"2016-06-15","open":1385000,"high":1416000,"low":1383000,"close":1413000,"volume":306689}
{"symbol":"SS","date":"2016-06-14","open":1371000,"high":1386000,"low":1369000,"close":1380000,"volume":245461}
{"symbol":"SS","date":"2016-06-13","open":1396000,"high":1396000,"low":1362000,"close":1371000,"volume":304966}
{"symbol":"SS","date":"2016-06-10","open":1424000,"high":1425000,"low":1404000,"close":1406000,"volume":289681}
{"symbol":"SS","date":"2016-06-09","open":1408000,"high":1430000,"low":1406000,"close":1430000,"volume":515375}
{"symbol":"SS","date":"2016-06-08","open":1419000,"high":1419000,"low":1389000,"close":1406000,"volume":376162}
{"symbol":"SS","date":"2016-06-07","open":1386000,"high":1402000,"low":1380000,"close":1398000,"volume":462843}
{"symbol":"SS","date":"2016-06-03","open":1370000,"high":1379000,"low":1364000,"close":1377000,"volume":341324}
{"symbol":"SS","date":"2016-06-02","open":1350000,"high":1372000,"low":1346000,"close":1365000,"volume":476139}
{"symbol":"SS","date":"2016-06-01","open":1298000,"high":1341000,"low":1295000,"close":1333000,"volume":470080}
{"symbol":"SS","date":"2016-05-31","open":1280000,"high":1300000,"low":1268000,"close":1292000,"volume":1250554}
{"symbol":"SS","date":"2016-05-30","open":1297000,"high":1297000,"low":1274000,"close":1280000,"volume":206307}
{"symbol":"SS","date":"2016-05-27","open":1300000,"high":1301000,"low":1273000,"close":1282000,"volume":274891}
{"symbol":"SS","date":"2016-05-26","open":1299000,"high":1303000,"low":1295000,"close":1296000,"volume":253073}
{"symbol":"SS","date":"2016-05-25","open":1283000,"high":1298000,"low":1274000,"close":1295000,"volume":237255}
{"symbol":"SS","date":"2016-05-24","open":1286000,"high":1289000,"low":1268000,"close":1271000,"volume":208692}
{"symbol":"SS","date":"2016-05-23","open":1269000,"high":1286000,"low":1269000,"close":1286000,"volume":162251}
{"symbol":"SS","date":"2016-05-20","open":1270000,"high":1280000,"low":1269000,"close":1269000,"volume":159211}
{"symbol":"SS","date":"2016-05-19","open":1268000,"high":1277000,"low":1266000,"close":1270000,"volume":200249}
{"symbol":"SS","date":"2016-05-18","open":1264000,"high":1271000,"low":1255000,"close":1268000,"volume":183392}
{"symbol":"SS","date":"2016-05-17","open":1249000,"high":1265000,"low":1249000,"close":1264000,"volume":183671}
{"symbol":"SS","date":"2016-05-16","open":1253000,"high":1263000,"low":1247000,"close":1248000,"volume":234403}
{"symbol":"SS","date":"2016-05-13","open":1281000,"high":1281000,"low":1251000,"close":1253000,"volume":245698}
{"symbol":"SS","date":"2016-05-12","open":1292000,"high":1292000,"low":1275000,"close":1281000,"volume":152302}
{"symbol":"SS","date":"2016-05-11","open":1296000,"high":1299000,"low":1287000,"close":1292000,"volume":176688}
{"symbol":"SS","date":"2016-05-10","open":1299000,"high":1300000,"low":1288000,"close":1296000,"volume":171191}
{"symbol":"SS","date":"2016-05-09","open":1290000,"high":1300000,"low":1285000,"close":1299000,"volume":312894}
{"symbol":"SS","date":"2016-05-04","open":1272000,"high":1290000,"low":1262000,"close":1290000,"volume":294055}
{"symbol":"SS","date":"2016-05-03","open":1267000,"high":1270000,"low":1256000,"close":1261000,"volume":158066}
{"symbol":"SS","date":"2016-05-02","open":1247000,"high":1262000,"low":1245000,"close":1250000,"volume":140552}
{"symbol":"SS","date":"2016-04-29","open":1260000,"high":1267000,"low":1242000,"close":1245000,"volume":325078}
{"symbol":"SS","date":"2016-04-28","open":1300000,"high":1300000,"low":1261000,"close":1265000,"volume":293069}
{"symbol":"SS","date":"2016-04-27","open":1294000,"high":1300000,"low":1286000,"close":1300000,"volume":165946}
{"symbol":"SS","date":"2016-04-26","open":1285000,"high":1305000,"low":1283000,"close":1296000,"volume":166901}
{"symbol":"SS","date":"2016-04-25","open":1285000,"high":1285000,"low":1271000,"close":1281000,"volume":91957}
{"symbol":"SS","date":"2016-04-22","open":1294000,"high":1294000,"low":1277000,"close":1280000,"volume":114830}
{"symbol":"SS","date":"2016-04-21","open":1300000,"high":1301000,"low":1288000,"close":1294000,"volume":145089}
{"symbol":"SS","date":"2016-04-20","open":1282000,"high":1300000,"low":1282000,"close":1299000,"volume":171972}
{"symbol":"SS","date":"2016-04-19","open":1294000,"high":1296000,"low":1283000,"close":1288000,"volume":144766}
{"symbol":"SS","date":"2016-04-18","open":1295000,"high":1305000,"low":1292000,"close":1299000,"volume":128474}
{"symbol":"SS","date":"2016-04-15","open":1309000,"high":1310000,"low":1290000,"close":1300000,"volume":136599}
{"symbol":"SS","date":"2016-04-14","open":1300000,"high":1302000,"low":1289000,"close":1300000,"volume":335327}
{"symbol":"SS","date":"2016-04-12","open":1270000,"high":1281000,"low":1266000,"close":1275000,"volume":134054}
{"symbol":"SS","date":"2016-04-11","open":1246000,"high":1271000,"low":1246000,"close":1266000,"volume":120693}
{"symbol":"SS","date":"2016-04-08","open":1269000,"high":1269000,"low":1240000,"close":1246000,"volume":251868}
{"symbol":"SS","date":"2016-04-07","open":1300000,"high":1300000,"low":1258000,"close":1269000,"volume":258795}
{"symbol":"SS","date":"2016-04-06","open":1269000,"high":1291000,"low":1268000,"close":1285000,"volume":184234}
{"symbol":"SS","date":"2016-04-05","open":1299000,"high":1299000,"low":1260000,"close":1260000,"volume":236319}
{"symbol":"SS","date":"2016-04-04","open":1279000,"high":1305000,"low":1279000,"close":1305000,"volume":188046}
{"symbol":"SS","date":"2016-04-01","open":1299000,"high":1309000,"low":1271000,"close":1279000,"volume":271156}
{"symbol":"SS","date":"2016-03-31","open":1306000,"high":1314000,"low":1298000,"close":1312000,"volume":382615}
{"symbol":"SS","date":"2016-03-30","open":1310000,"high":1321000,"low":1302000,"close":1308000,"volume":267605}
{"symbol":"SS","date":"2016-03-29","open":1294000,"high":1300000,"low":1285000,"close":1290000,"volume":172454}
{"symbol":"SS","date":"2016-03-28","open":1288000,"high":1300000,"low":1288000,"close":1294000,"volume":121218}
{"symbol":"SS","date":"2016-03-25","open":1283000,"high":1290000,"low":1278000,"close":1288000,"volume":143446}
{"symbol":"SS","date":"2016-03-24","open":1279000,"high":1290000,"low":1266000,"close":1282000,"volume":218795}
{"symbol":"SS","date":"2016-03-23","open":1269000,"high":1279000,"low":1262000,"close":1279000,"volume":197418}
{"symbol":"SS","date":"2016-03-22","open":1267000,"high":1279000,"low":1262000,"close":1269000,"volume":202872}
{"symbol":"SS","date":"2016-03-21","open":1274000,"high":1279000,"low":1258000,"close":1267000,"volume":181170}
{"symbol":"SS","date":"2016-03-18","open":1278000,"high":1278000,"low":1263000,"close":1273000,"volume":225314}
{"symbol":"SS","date":"2016-03-17","open":1265000,"high":1296000,"low":1257000,"close":1263000,"volume":246869}
{"symbol":"SS","date":"2016-03-16","open":1256000,"high":1263000,"low":1253000,"close":1256000,"volume":146856}
{"symbol":"SS","date":"2016-03-15","open":1255000,"high":1264000,"low":1246000,"close":1253000,"volume":172808}
{"symbol":"SS","date":"2016-03-14","open":1267000,"high":1273000,"low":1249000,"close":1255000,"volume":217154}
{"symbol":"SS","date":"2016-03-11","open":1225000,"high":1253000,"low":1216000,"close":1249000,"volume":267225}
{"symbol":"SS","date":"2016-03-10","open":1208000,"high":1236000,"low":1201000,"close":1225000,"volume":283540}
{"symbol":"SS","date":"2016-03-09","open":1188000,"high":1199000,"low":1177000,"close":1194000,"volume":183380}
{"symbol":"SS","date":"2016-03-08","open":1223000,"high":1224000,"low":1186000,"close":1192000,"volume":216202}
{"symbol":"SS","date":"2016-03-07","open":1220000,"high":1231000,"low":1215000,"close":1223000,"volume":131376}
{"symbol":"SS","date":"2016-03-04","open":1220000,"high":1228000,"low":1202000,"close":1215000,"volume":201490}
{"symbol":"SS","date":"2016-03-03","open":1213000,"high":1220000,"low":1202000,"close":1220000,"volume":218991}
{"symbol":"SS","date":"2016-03-02","open":1200000,"high":1207000,"low":1196000,"close":1197000,"volume":236372}
{"symbol":"SS","date":"2016-02-29","open":1179000,"high":1194000,"low":1176000,"close":1178000,"volume":288680}
{"symbol":"SS","date":"2016-02-26","open":1180000,"high":1187000,"low":1172000,"close":1172000,"volume":177344}
{"symbol":"SS","date":"2016-02-25","open":1172000,"high":1187000,"low":1172000,"close":1179000,"volume":133635}
{"symbol":"SS","date":"2016-02-24","open":1178000,"high":1179000,"low":1161000,"close":1172000,"volume":140484}
{"symbol":"SS","date":"2016-02-23","open":1179000,"high":1189000,"low":1173000,"close":1181000,"volume":147674}
{"symbol":"SS","date":"2016-02-22","open":1190000,"high":1192000,"low":1166000,"close":1175000,"volume":174899}
{"symbol":"SS","date":"2016-02-19","open":1187000,"high":1195000,"low":1174000,"close":1190000,"volume":176852}
{"symbol":"SS","date":"2016-02-18","open":1203000,"high":1203000,"low":1178000,"close":1187000,"volume":222481}
{"symbol":"SS","date":"2016-02-17","open":1179000,"high":1201000,"low":1169000,"close":1185000,"volume":246062}
{"symbol":"SS","date":"2016-02-16","open":1158000,"high":1179000,"low":1157000,"close":1168000,"volume":180401}
{"symbol":"SS","date":"2016-02-15","open":1154000,"high":1160000,"low":1144000,"close":1154000,"volume":183146}
{"symbol":"SS","date":"2016-02-12","open":1130000,"high":1151000,"low":1122000,"close":1130000,"volume":256232}
{"symbol":"SS","date":"2016-02-11","open":1118000,"high":1137000,"low":1118000,"close":1130000,"volume":305262}
{"symbol":"SS","date":"2016-02-05","open":1156000,"high":1169000,"low":1156000,"close":1164000,"volume":188094}
{"symbol":"SS","date":"2016-02-04","open":1150000,"high":1161000,"low":1148000,"close":1156000,"volume":247959}
{"symbol":"SS","date":"2016-02-03","open":1150000,"high":1152000,"low":1137000,"close":1146000,"volume":174507}
{"symbol":"SS","date":"2016-02-02","open":1161000,"high":1166000,"low":1147000,"close":1156000,"volume":166348}
{"symbol":"SS","date":"2016-02-01","open":1152000,"high":1163000,"low":1151000,"close":1163000,"volume":259979}
{"symbol":"SS","date":"2016-01-29","open":1140000,"high":1150000,"low":1116000,"close":1150000,"volume":436983}
{"symbol":"SS","date":"2016-01-28","open":1164000,"high":1168000,"low":1139000,"close":1145000,"volume":315912}
{"symbol":"SS","date":"2016-01-27","open":1126000,"high":1175000,"low":1126000,"close":1175000,"volume":276237}
{"symbol":"SS","date":"2016-01-26","open":1155000,"high":1157000,"low":1136000,"close":1137000,"volume":152399}
{"symbol":"SS","date":"2016-01-25","open":1172000,"high":1176000,"low":1156000,"close":1162000,"volume":159913}
{"symbol":"SS","date":"2016-01-22","open":1145000,"high":1168000,"low":1145000,"close":1168000,"volume":147528}
{"symbol":"SS","date":"2016-01-21","open":1133000,"high":1155000,"low":1125000,"close":1131000,"volume":190352}
{"symbol":"SS","date":"2016-01-20","open":1160000,"high":1160000,"low":1132000,"close":1138000,"volume":167052}
{"symbol":"SS","date":"2016-01-19","open":1128000,"high":1171000,"low":1128000,"close":1171000,"volume":207242}
{"symbol":"SS","date":"2016-01-18","open":1088000,"high":1133000,"low":1088000,"close":1126000,"volume":320214}
{"symbol":"SS","date":"2016-01-15","open":1140000,"high":1152000,"low":1124000,"close":1132000,"volume":209464}
{"symbol":"SS","date":"2016-01-14","open":1131000,"high":1142000,"low":1131000,"close":1138000,"volume":209022}
{"symbol":"SS","date":"2016-01-13","open":1153000,"high":1159000,"low":1148000,"close":1148000,"volume":143316}
{"symbol":"SS","date":"2016-01-12","open":1148000,"high":1166000,"low":1144000,"close":1146000,"volume":206283}
{"symbol":"SS","date":"2016-01-11","open":1156000,"high":1166000,"low":1146000,"close":1152000,"volume":241277}
{"symbol":"SS","date":"2016-01-08","open":1163000,"high":1186000,"low":1163000,"close":1171000,"volume":257763}
{"symbol":"SS","date":"2016-01-07","open":1166000,"high":1183000,"low":1151000,"close":1163000,"volume":282388}
{"symbol":"SS","date":"2016-01-06","open":1208000,"high":1208000,"low":1168000,"close":1175000,"volume":366752}
{"symbol":"SS","date":"2016-01-05","open":1202000,"high":1218000,"low":1186000,"close":1208000,"volume":216002}
{"symbol":"SS","date":"2016-01-04","open":1260000,"high":1260000,"low":1205000,"close":1205000,"volume":306939}
{"symbol":"SS","date":"2015-12-30","open":1260000,"high":1272000,"low":1254000,"close":1260000,"volume":203958}
{"symbol":"SS","date":"2015-12-29","open":1265000,"high":1266000,"low":1241000,"close":1254000,"volume":232944}
{"symbol":"SS","date":"2015-12-28","open":1285000,"high":1289000,"low":1266000,"close":1266000,"volume":227230}
{"symbol":"SS","date":"2015-12-24","open":1295000,"high":1300000,"low":1285000,"close":1285000,"volume":156151}
{"symbol":"SS","date":"2015-12-23","open":1292000,"high":1299000,"low":1282000,"close":1295000,"volume":207148}
{"symbol":"SS","date":"2015-12-22","open":1280000,"high":1292000,"low":1267000,"close":1292000,"volume":206192}
{"symbol":"SS","date":"2015-12-21","open":1278000,"high":1285000,"low":1261000,"close":1280000,"volume":160466}
{"symbol":"SS","date":"2015-12-18","open":1265000,"high":1288000,"low":1264000,"close":1278000,"volume":168369}
{"symbol":"SS","date":"2015-12-17","open":1301000,"high":1308000,"low":1275000,"close":1290000,"volume":174677}
{"symbol":"SS","date":"2015-12-16","open":1278000,"high":1310000,"low":1278000,"close":1299000,"volume":207962}
{"symbol":"SS","date":"2015-12-15","open":1261000,"high":1280000,"low":1260000,"close":1277000,"volume":175494}
{"symbol":"SS","date":"2015-12-14","open":1273000,"high":1273000,"low":1255000,"close":1261000,"volume":222801}
{"symbol":"SS","date":"2015-12-11","open":1283000,"high":1295000,"low":1272000,"close":1284000,"volume":206729}
{"symbol":"SS","date":"2015-12-10","open":1263000,"high":1293000,"low":1263000,"close":1283000,"volume":303867}
{"symbol":"SS","date":"2015-12-09","open":1262000,"high":1275000,"low":1262000,"close":1263000,"volume":181812}
{"symbol":"SS","date":"2015-12-08","open":1262000,"high":1272000,"low":1262000,"close":1262000,"volume":138322}
{"symbol":"SS","date":"2015-12-07","open":1269000,"high":1275000,"low":1262000,"close":1262000,"volume":196107}
{"symbol":"SS","date":"2015-12-04","open":1275000,"high":1280000,"low":1267000,"close":1269000,"volume":192711}
{"symbol":"SS","date":"2015-12-03","open":1295000,"high":1297000,"low":1286000,"close":1290000,"volume":166695}
{"symbol":"SS","date":"2015-12-02","open":1321000,"high":1322000,"low":1294000,"close":1300000,"volume":229628}
{"symbol":"SS","date":"2015-12-01","open":1294000,"high":1322000,"low":1288000,"close":1321000,"volume":252113}
{"symbol":"SS","date":"2015-11-30","open":1325000,"high":1325000,"low":1284000,"close":1284000,"volume":534006}
{"symbol":"SS","date":"2015-11-27","open":1345000,"high":1349000,"low":1327000,"close":1327000,"volume":169854}
{"symbol":"SS","date":"2015-11-26","open":1299000,"high":1340000,"low":1299000,"close":1335000,"volume":185800}
{"symbol":"SS","date":"2015-11-25","open":1300000,"high":1310000,"low":1299000,"close":1299000,"volume":142627}
{"symbol":"SS","date":"2015-11-24","open":1282000,"high":1305000,"low":1282000,"close":1299000,"volume":159560}
{"symbol":"SS","date":"2015-11-23","open":1285000,"high":1302000,"low":1281000,"close":1282000,"volume":198820}
{"symbol":"SS","date":"2015-11-20","open":1289000,"high":1296000,"low":1278000,"close":1285000,"volume":168720}
{"symbol":"SS","date":"2015-11-19","open":1290000,"high":1290000,"low":1271000,"close":1289000,"volume":192850}
{"symbol":"SS","date":"2015-11-18","open":1272000,"high":1290000,"low":1272000,"close":1281000,"volume":167735}
{"symbol":"SS","date":"2015-11-17","open":1275000,"high":1290000,"low":1270000,"close":1270000,"volume":186184}
{"symbol":"SS","date":"2015-11-16","open":1291000,"high":1291000,"low":1263000,"close":1263000,"volume":275705}
{"symbol":"SS","date":"2015-11-13","open":1317000,"high":1317000,"low":1300000,"close":1300000,"volume":177677}
{"symbol":"SS","date":"2015-11-12","open":1333000,"high":1334000,"low":1317000,"close":1317000,"volume":157417}
{"symbol":"SS","date":"2015-11-11","open":1321000,"high":1345000,"low":1321000,"close":1333000,"volume":140449}
{"symbol":"SS","date":"2015-11-10","open":1336000,"high":1341000,"low":1314000,"close":1321000,"volume":197551}
{"symbol":"SS","date":"2015-11-09","open":1338000,"high":1344000,"low":1321000,"close":1344000,"volume":185661}
{"symbol":"SS","date":"2015-11-06","open":1343000,"high":1348000,"low":1330000,"close":1338000,"volume":164322}
{"symbol":"SS","date":"2015-11-05","open":1330000,"high":1354000,"low":1330000,"close":1342000,"volume":173042}
{"symbol":"SS","date":"2015-11-04","open":1352000,"high":1361000,"low":1326000,"close":1330000,"volume":281070}
{"symbol":"SS","date":"2015-11-03","open":1381000,"high":1381000,"low":1350000,"close":1352000,"volume":301840}
{"symbol":"SS","date":"2015-11-02","open":1385000,"high":1393000,"low":1374000,"close":1383000,"volume":386546}
{"symbol":"SS","date":"2015-10-30","open":1345000,"high":1390000,"low":1341000,"close":1372000,"volume":509385}
{"symbol":"SS","date":"2015-10-29","open":1330000,"high":1392000,"low":1324000,"close":1325000,"volume":630471}
{"symbol":"SS","date":"2015-10-28","open":1294000,"high":1308000,"low":1291000,"close":1308000,"volume":271303}
{"symbol":"SS","date":"2015-10-27","open":1282000,"high":1299000,"low":1281000,"close":1298000,"volume":132241}
{"symbol":"SS","date":"2015-10-26","open":1298000,"high":1298000,"low":1272000,"close":1292000,"volume":152165}
{"symbol":"SS","date":"2015-10-23","open":1300000,"high":1300000,"low":1278000,"close":1289000,"volume":263071}
{"symbol":"SS","date":"2015-10-22","open":1280000,"high":1295000,"low":1269000,"close":1280000,"volume":230673}
{"symbol":"SS","date":"2015-10-21","open":1265000,"high":1282000,"low":1259000,"close":1270000,"volume":139567}
{"symbol":"SS","date":"2015-10-20","open":1260000,"high":1273000,"low":1256000,"close":1266000,"volume":150347}
{"symbol":"SS","date":"2015-10-19","open":1257000,"high":1265000,"low":1249000,"close":1256000,"volume":117070}
{"symbol":"SS","date":"2015-10-16","open":1265000,"high":1269000,"low":1259000,"close":1265000,"volume":143968}
{"symbol":"SS","date":"2015-10-15","open":1244000,"high":1282000,"low":1243000,"close":1269000,"volume":248503}
{"symbol":"SS","date":"2015-10-14","open":1248000,"high":1260000,"low":1237000,"close":1254000,"volume":175051}
{"symbol":"SS","date":"2015-10-13","open":1260000,"high":1272000,"low":1248000,"close":1252000,"volume":198000}
{"symbol":"SS","date":"2015-10-12","open":1260000,"high":1263000,"low":1247000,"close":1260000,"volume":378974}
{"symbol":"SS","date":"2015-10-08","open":1250000,"high":1279000,"low":1250000,"close":1270000,"volume":570677}
{"symbol":"SS","date":"2015-10-07","open":1198000,"high":1252000,"low":1186000,"close":1251000,"volume":799502}
{"symbol":"SS","date":"2015-10-06","open":1130000,"high":1155000,"low":1127000,"close":1151000,"volume":382987}
{"symbol":"SS","date":"2015-10-05","open":1119000,"high":1131000,"low":1115000,"close":1115000,"volume":241935}
{"symbol":"SS","date":"2015-10-02","open":1112000,"high":1133000,"low":1112000,"close":1119000,"volume":274302}
{"symbol":"SS","date":"2015-10-01","open":1140000,"high":1145000,"low":1121000,"close":1134000,"volume":241041}
{"symbol":"SS","date":"2015-09-30","open":1100000,"high":1134000,"low":1090000,"close":1134000,"volume":458936}
{"symbol":"SS","date":"2015-09-25","open":1120000,"high":1125000,"low":1109000,"close":1112000,"volume":209160}
{"symbol":"SS","date":"2015-09-24","open":1126000,"high":1135000,"low":1125000,"close":1126000,"volume":132721}
{"symbol":"SS","date":"2015-09-23","open":1144000,"high":1144000,"low":1125000,"close":1131000,"volume":197649}
{"symbol":"SS","date":"2015-09-22","open":1143000,"high":1150000,"low":1130000,"close":1145000,"volume":250675}
{"symbol":"SS","date":"2015-09-21","open":1163000,"high":1173000,"low":1150000,"close":1150000,"volume":205359}
{"symbol":"SS","date":"2015-09-18","open":1145000,"high":1192000,"low":1135000,"close":1190000,"volume":436270}
{"symbol":"SS","date":"2015-09-17","open":1153000,"high":1157000,"low":1144000,"close":1157000,"volume":273960}
{"symbol":"SS","date":"2015-09-16","open":1121000,"high":1157000,"low":1121000,"close":1152000,"volume":343763}
{"symbol":"SS","date":"2015-09-15","open":1114000,"high":1128000,"low":1113000,"close":1123000,"volume":232956}
{"symbol":"SS","date":"2015-09-14","open":1120000,"high":1124000,"low":1110000,"close":1124000,"volume":167073}
{"symbol":"SS","date":"2015-09-11","open":1126000,"high":1133000,"low":1115000,"close":1115000,"volume":204167}
{"symbol":"SS","date":"2015-09-10","open":1130000,"high":1139000,"low":1118000,"close":1134000,"volume":362568}
{"symbol":"SS","date":"2015-09-09","open":1146000,"high":1147000,"low":1136000,"close":1147000,"volume":259376}
{"symbol":"SS","date":"2015-09-08","open":1113000,"high":1136000,"low":1106000,"close":1131000,"volume":182330}
{"symbol":"SS","date":"2015-09-07","open":1129000,"high":1129000,"low":1105000,"close":1112000,"volume":191805}
{"symbol":"SS","date":"2015-09-04","open":1144000,"high":1144000,"low":1118000,"close":1129000,"volume":251734}
{"symbol":"SS","date":"2015-09-03","open":1102000,"high":1123000,"low":1093000,"close":1122000,"volume":305142}
{"symbol":"SS","date":"2015-09-02","open":1069000,"high":1095000,"low":1065000,"close":1090000,"volume":312683}
{"symbol":"SS","date":"2015-09-01","open":1089000,"high":1098000,"low":1081000,"close":1085000,"volume":240372}
{"symbol":"SS","date":"2015-08-31","open":1071000,"high":1089000,"low":1052000,"close":1089000,"volume":408309}
{"symbol":"SS","date":"2015-08-28","open":1086000,"high":1086000,"low":1073000,"close":1081000,"volume":462223}
{"symbol":"SS","date":"2015-08-27","open":1082000,"high":1086000,"low":1063000,"close":1067000,"volume":495388}
{"symbol":"SS","date":"2015-08-26","open":1068000,"high":1074000,"low":1050000,"close":1067000,"volume":558952}
{"symbol":"SS","date":"2015-08-25","open":1079000,"high":1107000,"low":1067000,"close":1079000,"volume":392519}
{"symbol":"SS","date":"2015-08-24","open":1088000,"high":1115000,"low":1033000,"close":1079000,"volume":448592}
{"symbol":"SS","date":"2015-08-21","open":1099000,"high":1128000,"low":1096000,"close":1101000,"volume":408851}
{"symbol":"SS","date":"2015-08-20","open":1163000,"high":1171000,"low":1130000,"close":1139000,"volume":216119}
{"symbol":"SS","date":"2015-08-19","open":1169000,"high":1176000,"low":1141000,"close":1154000,"volume":401415}
{"symbol":"SS","date":"2015-08-18","open":1118000,"high":1141000,"low":1117000,"close":1131000,"volume":231672}
{"symbol":"SS","date":"2015-08-17","open":1140000,"high":1141000,"low":1104000,"close":1104000,"volume":227217}
{"symbol":"SS","date":"2015-08-13","open":1153000,"high":1153000,"low":1138000,"close":1140000,"volume":150411}
{"symbol":"SS","date":"2015-08-12","open":1150000,"high":1164000,"low":1140000,"close":1154000,"volume":223080}
{"symbol":"SS","date":"2015-08-11","open":1151000,"high":1179000,"low":1148000,"close":1157000,"volume":233286}
{"symbol":"SS","date":"2015-08-10","open":1140000,"high":1142000,"low":1130000,"close":1141000,"volume":114450}
{"symbol":"SS","date":"2015-08-07","open":1120000,"high":1137000,"low":1115000,"close":1136000,"volume":275742}
{"symbol":"SS","date":"2015-08-06","open":1155000,"high":1156000,"low":1115000,"close":1115000,"volume":403981}
{"symbol":"SS","date":"2015-08-05","open":1182000,"high":1182000,"low":1158000,"close":1159000,"volume":256050}
{"symbol":"SS","date":"2015-08-04","open":1175000,"high":1187000,"low":1170000,"close":1182000,"volume":256887}
{"symbol":"SS","date":"2015-08-03","open":1184000,"high":1184000,"low":1166000,"close":1175000,"volume":196891}
{"symbol":"SS","date":"2015-07-31","open":1220000,"high":1222000,"low":1175000,"close":1185000,"volume":391589}
{"symbol":"SS","date":"2015-07-30","open":1258000,"high":1260000,"low":1215000,"close":1215000,"volume":308392}
{"symbol":"SS","date":"2015-07-29","open":1250000,"high":1275000,"low":1231000,"close":1263000,"volume":274689}
{"symbol":"SS","date":"2015-07-28","open":1224000,"high":1251000,"low":1219000,"close":1230000,"volume":267627}
{"symbol":"SS","date":"2015-07-27","open":1229000,"high":1247000,"low":1228000,"close":1230000,"volume":243040}
{"symbol":"SS","date":"2015-07-24","open":1227000,"high":1238000,"low":1224000,"close":1229000,"volume":196584}
{"symbol":"SS","date":"2015-07-23","open":1244000,"high":1253000,"low":1234000,"close":1234000,"volume":208965}
{"symbol":"SS","date":"2015-07-22","open":1244000,"high":1260000,"low":1235000,"close":1253000,"volume":268323}
{"symbol":"SS","date":"2015-07-21","open":1275000,"high":1277000,"low":1247000,"close":1263000,"volume":194055}
{"symbol":"SS","date":"2015-07-20","open":1291000,"high":1304000,"low":1273000,"close":1275000,"volume":128928}
{"symbol":"SS","date":"2015-07-17","open":1300000,"high":1311000,"low":1278000,"close":1305000,"volume":297233}
{"symbol":"SS","date":"2015-07-16","open":1223000,"high":1287000,"low":1223000,"close":1282000,"volume":223469}
{"symbol":"SS","date":"2015-07-15","open":1225000,"high":1238000,"low":1224000,"close":1235000,"volume":167413}
{"symbol":"SS","date":"2015-07-14","open":1265000,"high":1270000,"low":1221000,"close":1225000,"volume":399794}
{"symbol":"SS","date":"2015-07-13","open":1250000,"high":1272000,"low":1245000,"close":1266000,"volume":153441}
{"symbol":"SS","date":"2015-07-10","open":1257000,"high":1266000,"low":1248000,"close":1259000,"volume":191468}
{"symbol":"SS","date":"2015-07-09","open":1230000,"high":1265000,"low":1226000,"close":1265000,"volume":280610}
{"symbol":"SS","date":"2015-07-08","open":1240000,"high":1251000,"low":1232000,"close":1239000,"volume":235619}
{"symbol":"SS","date":"2015-07-07","open":1220000,"high":1259000,"low":1220000,"close":1240000,"volume":249565}
{"symbol":"SS","date":"2015-07-06","open":1253000,"high":1260000,"low":1223000,"close":1230000,"volume":201999}
{"symbol":"SS","date":"2015-07-03","open":1287000,"high":1294000,"low":1267000,"close":1268000,"volume":142604}
{"symbol":"SS","date":"2015-07-02","open":1286000,"high":1304000,"low":1285000,"close":1299000,"volume":164460}
{"symbol":"SS","date":"2015-07-01","open":1268000,"high":1302000,"low":1259000,"close":1295000,"volume":166498}
{"symbol":"SS","date":"2015-06-30","open":1276000,"high":1285000,"low":1266000,"close":1268000,"volume":197407}
{"symbol":"SS","date":"2015-06-29","open":1269000,"high":1285000,"low":1256000,"close":1281000,"volume":230399}
{"symbol":"SS","date":"2015-06-26","open":1252000,"high":1290000,"low":1252000,"close":1278000,"volume":206950}
{"symbol":"SS","date":"2015-06-25","open":1290000,"high":1303000,"low":1269000,"close":1269000,"volume":213916}
{"symbol":"SS","date":"2015-06-24","open":1300000,"high":1311000,"low":1291000,"close":1302000,"volume":203960}
{"symbol":"SS","date":"2015-06-23","open":1309000,"high":1328000,"low":1291000,"close":1321000,"volume":203180}
{"symbol":"SS","date":"2015-06-22","open":1291000,"high":1296000,"low":1276000,"close":1281000,"volume":127418}
{"symbol":"SS","date":"2015-06-19","open":1266000,"high":1278000,"low":1260000,"close":1266000,"volume":141895}
{"symbol":"SS","date":"2015-06-18","open":1259000,"high":1279000,"low":1251000,"close":1265000,"volume":164952}
{"symbol":"SS","date":"2015-06-17","open":1250000,"high":1266000,"low":1240000,"close":1254000,"volume":189046}
{"symbol":"SS","date":"2015-06-16","open":1270000,"high":1274000,"low":1245000,"close":1255000,"volume":255352}
{"symbol":"SS","date":"2015-06-15","open":1255000,"high":1274000,"low":1255000,"close":1270000,"volume":161356}
{"symbol":"SS","date":"2015-06-12","open":1278000,"high":1287000,"low":1264000,"close":1277000,"volume":234830}
{"symbol":"SS","date":"2015-06-11","open":1263000,"high":1274000,"low":1253000,"close":1257000,"volume":306281}
{"symbol":"SS","date":"2015-06-10","open":1282000,"high":1294000,"low":1262000,"close":1262000,"volume":250034}
{"symbol":"SS","date":"2015-06-09","open":1300000,"high":1310000,"low":1268000,"close":1282000,"volume":274705}
{"symbol":"SS","date":"2015-06-08","open":1345000,"high":1347000,"low":1313000,"close":1314000,"volume":202379}
{"symbol":"SS","date":"2015-06-05","open":1325000,"high":1355000,"low":1320000,"close":1341000,"volume":196563}
{"symbol":"SS","date":"2015-06-04","open":1315000,"high":1341000,"low":1305000,"close":1337000,"volume":388239}
{"symbol":"SS","date":"2015-06-03","open":1303000,"high":1316000,"low":1265000,"close":1273000,"volume":235388}
{"symbol":"SS","date":"2015-06-02","open":1300000,"high":1303000,"low":1288000,"close":1303000,"volume":175151}
{"symbol":"SS","date":"2015-06-01","open":1300000,"high":1301000,"low":1288000,"close":1291000,"volume":218439}
{"symbol":"SS","date":"2015-05-29","open":1320000,"high":1321000,"low":1297000,"close":1307000,"volume":347615}
{"symbol":"SS","date":"2015-05-28","open":1317000,"high":1321000,"low":1301000,"close":1309000,"volume":300963}
{"symbol":"SS","date":"2015-05-27","open":1360000,"high":1366000,"low":1313000,"close":1314000,"volume":345309}
{"symbol":"SS","date":"2015-05-26","open":1366000,"high":1369000,"low":1336000,"close":1362000,"volume":200683}
{"symbol":"SS","date":"2015-05-22","open":1353000,"high":1353000,"low":1335000,"close":1350000,"volume":163916}
{"symbol":"SS","date":"2015-05-21","open":1371000,"high":1372000,"low":1344000,"close":1352000,"volume":144212}
{"symbol":"SS","date":"2015-05-20","open":1349000,"high":1370000,"low":1341000,"close":1366000,"volume":205829}
{"symbol":"SS","date":"2015-05-19","open":1321000,"high":1355000,"low":1307000,"close":1338000,"volume":173618}
{"symbol":"SS","date":"2015-05-18","open":1335000,"high":1335000,"low":1309000,"close":1320000,"volume":192537}
{"symbol":"SS","date":"2015-05-15","open":1355000,"high":1356000,"low":1321000,"close":1326000,"volume":178447}
{"symbol":"SS","date":"2015-05-14","open":1341000,"high":1343000,"low":1328000,"close":1340000,"volume":169770}
{"symbol":"SS","date":"2015-05-13","open":1349000,"high":1349000,"low":1326000,"close":1333000,"volume":197545}
{"symbol":"SS","date":"2015-05-12","open":1345000,"high":1353000,"low":1324000,"close":1331000,"volume":212664}
{"symbol":"SS","date":"2015-05-11","open":1360000,"high":1360000,"low":1336000,"close":1336000,"volume":192809}
{"symbol":"SS","date":"2015-05-08","open":1366000,"high":1370000,"low":1338000,"close":1338000,"volume":189762}
{"symbol":"SS","date":"2015-05-07","open":1362000,"high":1375000,"low":1354000,"close":1370000,"volume":205148}
{"symbol":"SS","date":"2015-05-06","open":1390000,"high":1391000,"low":1356000,"close":1362000,"volume":265410}
{"symbol":"SS","date":"2015-05-04","open":1407000,"high":1423000,"low":1397000,"close":1400000,"volume":165674}
{"symbol":"SS","date":"2015-04-30","open":1385000,"high":1418000,"low":1379000,"close":1410000,"volume":367057}
{"symbol":"SS","date":"2015-04-29","open":1367000,"high":1394000,"low":1364000,"close":1385000,"volume":217913}
{"symbol":"SS","date":"2015-04-28","open":1390000,"high":1400000,"low":1359000,"close":1366000,"volume":313946}
{"symbol":"SS","date":"2015-04-27","open":1410000,"high":1411000,"low":1375000,"close":1395000,"volume":330343}
{"symbol":"SS","date":"2015-04-24","open":1449000,"high":1455000,"low":1400000,"close":1410000,"volume":381798}
{"symbol":"SS","date":"2015-04-23","open":1470000,"high":1470000,"low":1440000,"close":1451000,"volume":184903}
{"symbol":"SS","date":"2015-04-22","open":1444000,"high":1473000,"low":1436000,"close":1461000,"volume":253111}
{"symbol":"SS","date":"2015-04-21","open":1421000,"high":1445000,"low":1420000,"close":1444000,"volume":237053}
{"symbol":"SS","date":"2015-04-20","open":1446000,"high":1448000,"low":1423000,"close":1430000,"volume":247898}
{"symbol":"SS","date":"2015-04-17","open":1477000,"high":1478000,"low":1447000,"close":1450000,"volume":203446}
{"symbol":"SS","date":"2015-04-16","open":1462000,"high":1477000,"low":1447000,"close":1477000,"volume":215247}
{"symbol":"SS","date":"2015-04-15","open":1460000,"high":1470000,"low":1427000,"close":1446000,"volume":271021}
{"symbol":"SS","date":"2015-04-14","open":1485000,"high":1485000,"low":1465000,"close":1474000,"volume":188595}
{"symbol":"SS","date":"2015-04-13","open":1479000,"high":1491000,"low":1468000,"close":1479000,"volume":205866}
{"symbol":"SS","date":"2015-04-10","open":1480000,"high":1494000,"low":1478000,"close":1490000,"volume":199202}
{"symbol":"SS","date":"2015-04-09","open":1470000,"high":1489000,"low":1470000,"close":1483000,"volume":182151}
{"symbol":"SS","date":"2015-04-08","open":1470000,"high":1485000,"low":1460000,"close":1479000,"volume":155468}
{"symbol":"SS","date":"2015-04-07","open":1478000,"high":1485000,"low":1462000,"close":1462000,"volume":190521}
{"symbol":"SS","date":"2015-04-06","open":1443000,"high":1490000,"low":1435000,"close":1470000,"volume":211652}
{"symbol":"SS","date":"2015-04-03","open":1434000,"high":1440000,"low":1420000,"close":1434000,"volume":125403}
{"symbol":"SS","date":"2015-04-02","open":1434000,"high":1440000,"low":1423000,"close":1434000,"volume":138068}
{"symbol":"SS","date":"2015-04-01","open":1437000,"high":1437000,"low":1420000,"close":1423000,"volume":145321}
{"symbol":"SS","date":"2015-03-31","open":1449000,"high":1452000,"low":1430000,"close":1441000,"volume":196853}
{"symbol":"SS","date":"2015-03-30","open":1425000,"high":1434000,"low":1412000,"close":1428000,"volume":179110}
{"symbol":"SS","date":"2015-03-27","open":1415000,"high":1448000,"low":1415000,"close":1421000,"volume":321316}
{"symbol":"SS","date":"2015-03-26","open":1450000,"high":1456000,"low":1421000,"close":1421000,"volume":420119}
{"symbol":"SS","date":"2015-03-25","open":1487000,"high":1488000,"low":1472000,"close":1485000,"volume":187381}
{"symbol":"SS","date":"2015-03-24","open":1455000,"high":1478000,"low":1455000,"close":1476000,"volume":182263}
{"symbol":"SS","date":"2015-03-23","open":1462000,"high":1474000,"low":1458000,"close":1467000,"volume":162458}
{"symbol":"SS","date":"2015-03-20","open":1475000,"high":1480000,"low":1460000,"close":1464000,"volume":254099}
{"symbol":"SS","date":"2015-03-19","open":1510000,"high":1510000,"low":1470000,"close":1470000,"volume":264516}
{"symbol":"SS","date":"2015-03-18","open":1496000,"high":1506000,"low":1486000,"close":1503000,"volume":249287}
{"symbol":"SS","date":"2015-03-17","open":1470000,"high":1500000,"low":1460000,"close":1497000,"volume":273223}
{"symbol":"SS","date":"2015-03-16","open":1458000,"high":1487000,"low":1455000,"close":1470000,"volume":179491}
{"symbol":"SS","date":"2015-03-13","open":1461000,"high":1479000,"low":1455000,"close":1457000,"volume":188262}
{"symbol":"SS","date":"2015-03-12","open":1460000,"high":1473000,"low":1447000,"close":1447000,"volume":383064}
{"symbol":"SS","date":"2015-03-11","open":1419000,"high":1479000,"low":1418000,"close":1474000,"volume":422173}
{"symbol":"SS","date":"2015-03-10","open":1434000,"high":1443000,"low":1420000,"close":1421000,"volume":208397}
{"symbol":"SS","date":"2015-03-09","open":1440000,"high":1440000,"low":1420000,"close":1420000,"volume":156292}
{"symbol":"SS","date":"2015-03-06","open":1414000,"high":1449000,"low":1406000,"close":1442000,"volume":234670}
{"symbol":"SS","date":"2015-03-05","open":1439000,"high":1443000,"low":1417000,"close":1422000,"volume":192312}
{"symbol":"SS","date":"2015-03-04","open":1411000,"high":1440000,"low":1410000,"close":1437000,"volume":232062}
{"symbol":"SS","date":"2015-03-03","open":1435000,"high":1437000,"low":1406000,"close":1418000,"volume":274976}
{"symbol":"SS","date":"2015-03-02","open":1375000,"high":1423000,"low":1367000,"close":1423000,"volume":436112}
{"symbol":"SS","date":"2015-02-27","open":1375000,"high":1376000,"low":1357000,"close":1357000,"volume":260188}
{"symbol":"SS","date":"2015-02-26","open":1379000,"high":1380000,"low":1368000,"close":1375000,"volume":163583}
{"symbol":"SS","date":"2015-02-25","open":1380000,"high":1385000,"low":1373000,"close":1379000,"volume":167485}
{"symbol":"SS","date":"2015-02-24","open":1385000,"high":1389000,"low":1364000,"close":1367000,"volume":217265}
{"symbol":"SS","date":"2015-02-23","open":1378000,"high":1390000,"low":1366000,"close":1367000,"volume":306036}
{"symbol":"SS","date":"2015-02-17","open":1374000,"high":1377000,"low":1364000,"close":1377000,"volume":114900}
{"symbol":"SS","date":"2015-02-16","open":1368000,"high":1374000,"low":1361000,"close":1374000,"volume":124530}
{"symbol":"SS","date":"2015-02-13","open":1360000,"high":1361000,"low":1345000,"close":1361000,"volume":130458}
{"symbol":"SS","date":"2015-02-12","open":1340000,"high":1358000,"low":1331000,"close":1344000,"volume":214964}
{"symbol":"SS","date":"2015-02-11","open":1374000,"high":1374000,"low":1354000,"close":1355000,"volume":199476}
{"symbol":"SS","date":"2015-02-10","open":1400000,"high":1400000,"low":1377000,"close":1378000,"volume":130387}
{"symbol":"SS","date":"2015-02-09","open":1360000,"high":1399000,"low":1357000,"close":1395000,"volume":173870}
{"symbol":"SS","date":"2015-02-06","open":1346000,"high":1374000,"low":1336000,"close":1372000,"volume":160101}
{"symbol":"SS","date":"2015-02-05","open":1359000,"high":1369000,"low":1346000,"close":1358000,"volume":135408}
{"symbol":"SS","date":"2015-02-04","open":1375000,"high":1381000,"low":1359000,"close":1359000,"volume":186578}
{"symbol":"SS","date":"2015-02-03","open":1380000,"high":1380000,"low":1359000,"close":1366000,"volume":113088}
{"symbol":"SS","date":"2015-02-02","open":1365000,"high":1377000,"low":1356000,"close":1368000,"volume":210420}
{"symbol":"SS","date":"2015-01-30","open":1360000,"high":1377000,"low":1360000,"close":1365000,"volume":322200}
{"symbol":"SS","date":"2015-01-29","open":1368000,"high":1395000,"low":1357000,"close":1360000,"volume":274045}
{"symbol":"SS","date":"2015-01-28","open":1386000,"high":1390000,"low":1374000,"close":1378000,"volume":216630}
{"symbol":"SS","date":"2015-01-27","open":1375000,"high":1400000,"low":1374000,"close":1400000,"volume":199144}
{"symbol":"SS","date":"2015-01-26","open":1375000,"high":1395000,"low":1364000,"close":1389000,"volume":203070}
{"symbol":"SS","date":"2015-01-23","open":1400000,"high":1400000,"low":1377000,"close":1386000,"volume":257175}
{"symbol":"SS","date":"2015-01-22","open":1398000,"high":1399000,"low":1378000,"close":1378000,"volume":359154}
{"symbol":"SS","date":"2015-01-21","open":1367000,"high":1395000,"low":1360000,"close":1395000,"volume":332253}
{"symbol":"SS","date":"2015-01-20","open":1350000,"high":1372000,"low":1345000,"close":1372000,"volume":265561}
{"symbol":"SS","date":"2015-01-19","open":1329000,"high":1349000,"low":1320000,"close":1343000,"volume":133459}
{"symbol":"SS","date":"2015-01-16","open":1334000,"high":1334000,"low":1313000,"close":1316000,"volume":271370}
{"symbol":"SS","date":"2015-01-15","open":1345000,"high":1349000,"low":1329000,"close":1334000,"volume":282078}
{"symbol":"SS","date":"2015-01-14","open":1339000,"high":1355000,"low":1335000,"close":1345000,"volume":286645}
{"symbol":"SS","date":"2015-01-13","open":1314000,"high":1340000,"low":1300000,"close":1339000,"volume":245868}
{"symbol":"SS","date":"2015-01-12","open":1313000,"high":1319000,"low":1301000,"close":1316000,"volume":166508}
{"symbol":"SS","date":"2015-01-09","open":1314000,"high":1322000,"low":1314000,"close":1314000,"volume":186248}
{"symbol":"SS","date":"2015-01-08","open":1339000,"high":1339000,"low":1310000,"close":1314000,"volume":289552}
{"symbol":"SS","date":"2015-01-07","open":1294000,"high":1311000,"low":1282000,"close":1307000,"volume":286455}
{"symbol":"SS","date":"2015-01-06","open":1315000,"high":1317000,"low":1288000,"close":1295000,"volume":304710}
{"symbol":"SS","date":"2015-01-05","open":1336000,"high":1336000,"low":1313000,"close":1333000,"volume":202790}
{"symbol":"SS","date":"2015-01-02","open":1340000,"high":1340000,"low":1327000,"close":1330000,"volume":175499}
{"symbol":"SS","date":"2014-12-30","open":1330000,"high":1335000,"low":1321000,"close":1327000,"volume":212982}
{"symbol":"SS","date":"2014-12-29","open":1345000,"high":1347000,"low":1329000,"close":1329000,"volume":192749}
{"symbol":"SS","date":"2014-12-26","open":1343000,"high":1355000,"low":1343000,"close":1352000,"volume":229762}
{"symbol":"SS","date":"2014-12-24","open":1339000,"high":1343000,"low":1339000,"close":1343000,"volume":125140}
{"symbol":"SS","date":"2014-12-23","open":1346000,"high":1349000,"low":1337000,"close":1339000,"volume":219527}
{"symbol":"SS","date":"2014-12-22","open":1345000,"high":1347000,"low":1318000,"close":1345000,"volume":358877}
{"symbol":"SS","date":"2014-12-19","open":1294000,"high":1328000,"low":1287000,"close":1328000,"volume":367130}
{"symbol":"SS","date":"2014-12-18","open":1266000,"high":1279000,"low":1252000,"close":1266000,"volume":236165}
{"symbol":"SS","date":"2014-12-17","open":1279000,"high":1283000,"low":1253000,"close":1266000,"volume":261773}
{"symbol":"SS","date":"2014-12-16","open":1270000,"high":1289000,"low":1268000,"close":1279000,"volume":257895}
{"symbol":"SS","date":"2014-12-15","open":1280000,"high":1280000,"low":1260000,"close":1273000,"volume":286759}
{"symbol":"SS","date":"2014-12-12","open":1303000,"high":1304000,"low":1274000,"close":1286000,"volume":287945}
{"symbol":"SS","date":"2014-12-11","open":1317000,"high":1319000,"low":1294000,"close":1305000,"volume":409817}
{"symbol":"SS","date":"2014-12-10","open":1346000,"high":1346000,"low":1317000,"close":1317000,"volume":319556}
{"symbol":"SS","date":"2014-12-09","open":1319000,"high":1357000,"low":1319000,"close":1349000,"volume":271062}
{"symbol":"SS","date":"2014-12-08","open":1303000,"high":1321000,"low":1302000,"close":1319000,"volume":158331}
{"symbol":"SS","date":"2014-12-05","open":1314000,"high":1314000,"low":1300000,"close":1302000,"volume":112756}
{"symbol":"SS","date":"2014-12-04","open":1302000,"high":1303000,"low":1298000,"close":1300000,"volume":177427}
{"symbol":"SS","date":"2014-12-03","open":1300000,"high":1301000,"low":1295000,"close":1298000,"volume":194710}
{"symbol":"SS","date":"2014-12-02","open":1295000,"high":1295000,"low":1266000,"close":1295000,"volume":184454}
{"symbol":"SS","date":"2014-12-01","open":1294000,"high":1298000,"low":1287000,"close":1295000,"volume":257337}
{"symbol":"SS","date":"2014-11-28","open":1295000,"high":1296000,"low":1274000,"close":1287000,"volume":196891}
{"symbol":"SS","date":"2014-11-27","open":1273000,"high":1301000,"low":1264000,"close":1264000,"volume":887556}
{"symbol":"SS","date":"2014-11-26","open":1190000,"high":1211000,"low":1182000,"close":1201000,"volume":245758}
{"symbol":"SS","date":"2014-11-25","open":1224000,"high":1224000,"low":1190000,"close":1190000,"volume":356221}
{"symbol":"SS","date":"2014-11-24","open":1247000,"high":1248000,"low":1210000,"close":1220000,"volume":205686}
{"symbol":"SS","date":"2014-11-21","open":1219000,"high":1226000,"low":1217000,"close":1223000,"volume":246727}
{"symbol":"SS","date":"2014-11-20","open":1206000,"high":1220000,"low":1206000,"close":1210000,"volume":200483}
{"symbol":"SS","date":"2014-11-19","open":1238000,"high":1238000,"low":1212000,"close":1218000,"volume":250055}
{"symbol":"SS","date":"2014-11-18","open":1220000,"high":1227000,"low":1215000,"close":1220000,"volume":215094}
{"symbol":"SS","date":"2014-11-17","open":1190000,"high":1220000,"low":1182000,"close":1205000,"volume":193879}
{"symbol":"SS","date":"2014-11-14","open":1201000,"high":1201000,"low":1180000,"close":1194000,"volume":212435}
{"symbol":"SS","date":"2014-11-13","open":1228000,"high":1232000,"low":1199000,"close":1200000,"volume":230943}
{"symbol":"SS","date":"2014-11-12","open":1231000,"high":1234000,"low":1219000,"close":1230000,"volume":181592}
{"symbol":"SS","date":"2014-11-11","open":1255000,"high":1261000,"low":1227000,"close":1231000,"volume":242828}
{"symbol":"SS","date":"2014-11-10","open":1226000,"high":1269000,"low":1222000,"close":1268000,"volume":384058}
{"symbol":"SS","date":"2014-11-07","open":1218000,"high":1218000,"low":1195000,"close":1206000,"volume":120604}
{"symbol":"SS","date":"2014-11-06","open":1198000,"high":1210000,"low":1193000,"close":1204000,"volume":171403}
{"symbol":"SS","date":"2014-11-05","open":1215000,"high":1225000,"low":1194000,"close":1202000,"volume":203243}
{"symbol":"SS","date":"2014-11-04","open":1219000,"high":1242000,"low":1205000,"close":1217000,"volume":260006}
{"symbol":"SS","date":"2014-11-03","open":1250000,"high":1252000,"low":1216000,"close":1235000,"volume":269516}
{"symbol":"SS","date":"2014-10-31","open":1198000,"high":1250000,"low":1185000,"close":1244000,"volume":772463}
{"symbol":"SS","date":"2014-10-30","open":1129000,"high":1183000,"low":1115000,"close":1181000,"volume":491339}
{"symbol":"SS","date":"2014-10-29","open":1100000,"high":1130000,"low":1090000,"close":1130000,"volume":274522}
{"symbol":"SS","date":"2014-10-28","open":1090000,"high":1100000,"low":1086000,"close":1091000,"volume":124877}
{"symbol":"SS","date":"2014-10-27","open":1101000,"high":1111000,"low":1087000,"close":1095000,"volume":167772}
{"symbol":"SS","date":"2014-10-24","open":1103000,"high":1112000,"low":1092000,"close":1112000,"volume":167569}
{"symbol":"SS","date":"2014-10-23","open":1113000,"high":1113000,"low":1090000,"close":1094000,"volume":170118}
{"symbol":"SS","date":"2014-10-22","open":1097000,"high":1104000,"low":1090000,"close":1104000,"volume":222554}
{"symbol":"SS","date":"2014-10-21","open":1094000,"high":1100000,"low":1081000,"close":1083000,"volume":235321}
{"symbol":"SS","date":"2014-10-20","open":1115000,"high":1117000,"low":1101000,"close":1106000,"volume":189535}
{"symbol":"SS","date":"2014-10-17","open":1106000,"high":1115000,"low":1087000,"close":1089000,"volume":325635}
{"symbol":"SS","date":"2014-10-16","open":1116000,"high":1121000,"low":1104000,"close":1115000,"volume":302966}
{"symbol":"SS","date":"2014-10-15","open":1128000,"high":1145000,"low":1120000,"close":1125000,"volume":282872}
{"symbol":"SS","date":"2014-10-14","open":1127000,"high":1146000,"low":1120000,"close":1127000,"volume":331451}
{"symbol":"SS","date":"2014-10-13","open":1082000,"high":1127000,"low":1078000,"close":1108000,"volume":226895}
{"symbol":"SS","date":"2014-10-10","open":1100000,"high":1114000,"low":1099000,"close":1105000,"volume":436749}
{"symbol":"SS","date":"2014-10-08","open":1142000,"high":1151000,"low":1124000,"close":1130000,"volume":294411}
{"symbol":"SS","date":"2014-10-07","open":1162000,"high":1186000,"low":1162000,"close":1162000,"volume":202983}
{"symbol":"SS","date":"2014-10-06","open":1145000,"high":1156000,"low":1138000,"close":1151000,"volume":425058}
{"symbol":"SS","date":"2014-10-02","open":1165000,"high":1165000,"low":1141000,"close":1141000,"volume":254655}
{"symbol":"SS","date":"2014-10-01","open":1174000,"high":1183000,"low":1156000,"close":1156000,"volume":238596}
{"symbol":"SS","date":"2014-09-30","open":1185000,"high":1188000,"low":1165000,"close":1184000,"volume":247586}
{"symbol":"SS","date":"2014-09-29","open":1193000,"high":1200000,"low":1170000,"close":1195000,"volume":188020}
{"symbol":"SS","date":"2014-09-26","open":1152000,"high":1185000,"low":1148000,"close":1185000,"volume":248271}
{"symbol":"SS","date":"2014-09-25","open":1162000,"high":1166000,"low":1147000,"close":1156000,"volume":388290}
{"symbol":"SS","date":"2014-09-24","open":1152000,"high":1161000,"low":1141000,"close":1150000,"volume":315784}
{"symbol":"SS","date":"2014-09-23","open":1178000,"high":1185000,"low":1161000,"close":1161000,"volume":390828}
{"symbol":"SS","date":"2014-09-22","open":1204000,"high":1204000,"low":1180000,"close":1188000,"volume":320442}
{"symbol":"SS","date":"2014-09-19","open":1223000,"high":1223000,"low":1206000,"close":1210000,"volume":268701}
{"symbol":"SS","date":"2014-09-18","open":1230000,"high":1230000,"low":1204000,"close":1210000,"volume":189535}
{"symbol":"SS","date":"2014-09-17","open":1207000,"high":1226000,"low":1207000,"close":1226000,"volume":150915}
{"symbol":"SS","date":"2014-09-16","open":1208000,"high":1215000,"low":1201000,"close":1206000,"volume":141848}
{"symbol":"SS","date":"2014-09-15","open":1207000,"high":1208000,"low":1196000,"close":1200000,"volume":143230}
{"symbol":"SS","date":"2014-09-12","open":1200000,"high":1208000,"low":1200000,"close":1201000,"volume":217447}
{"symbol":"SS","date":"2014-09-11","open":1200000,"high":1207000,"low":1192000,"close":1192000,"volume":466184}
{"symbol":"SS","date":"2014-09-05","open":1215000,"high":1216000,"low":1195000,"close":1201000,"volume":215408}
{"symbol":"SS","date":"2014-09-04","open":1210000,"high":1216000,"low":1202000,"close":1210000,"volume":241999}
{"symbol":"SS","date":"2014-09-03","open":1200000,"high":1200000,"low":1180000,"close":1189000,"volume":424775}
{"symbol":"SS","date":"2014-09-02","open":1221000,"high":1225000,"low":1194000,"close":1194000,"volume":317992}
{"symbol":"SS","date":"2014-09-01","open":1236000,"high":1237000,"low":1224000,"close":1226000,"volume":113281}
{"symbol":"SS","date":"2014-08-29","open":1238000,"high":1238000,"low":1228000,"close":1234000,"volume":291165}
{"symbol":"SS","date":"2014-08-28","open":1258000,"high":1258000,"low":1236000,"close":1242000,"volume":206237}
{"symbol":"SS","date":"2014-08-27","open":1223000,"high":1237000,"low":1222000,"close":1230000,"volume":243420}
{"symbol":"SS","date":"2014-08-26","open":1235000,"high":1235000,"low":1221000,"close":1222000,"volume":214389}
{"symbol":"SS","date":"2014-08-25","open":1231000,"high":1231000,"low":1221000,"close":1228000,"volume":231544}
{"symbol":"SS","date":"2014-08-22","open":1245000,"high":1247000,"low":1235000,"close":1247000,"volume":168153}
{"symbol":"SS","date":"2014-08-21","open":1255000,"high":1261000,"low":1231000,"close":1235000,"volume":342108}
{"symbol":"SS","date":"2014-08-20","open":1264000,"high":1271000,"low":1251000,"close":1261000,"volume":188612}
{"symbol":"SS","date":"2014-08-19","open":1264000,"high":1273000,"low":1253000,"close":1254000,"volume":200888}
{"symbol":"SS","date":"2014-08-18","open":1279000,"high":1280000,"low":1250000,"close":1250000,"volume":210379}
{"symbol":"SS","date":"2014-08-14","open":1274000,"high":1282000,"low":1254000,"close":1261000,"volume":208947}
{"symbol":"SS","date":"2014-08-13","open":1275000,"high":1275000,"low":1248000,"close":1264000,"volume":256900}
{"symbol":"SS","date":"2014-08-12","open":1270000,"high":1294000,"low":1262000,"close":1266000,"volume":179914}
{"symbol":"SS","date":"2014-08-11","open":1275000,"high":1282000,"low":1257000,"close":1270000,"volume":372385}
{"symbol":"SS","date":"2014-08-08","open":1284000,"high":1285000,"low":1248000,"close":1250000,"volume":412429}
{"symbol":"SS","date":"2014-08-07","open":1300000,"high":1302000,"low":1285000,"close":1290000,"volume":190545}
{"symbol":"SS","date":"2014-08-06","open":1306000,"high":1316000,"low":1295000,"close":1300000,"volume":216602}
{"symbol":"SS","date":"2014-08-05","open":1301000,"high":1321000,"low":1300000,"close":1316000,"volume":172529}
{"symbol":"SS","date":"2014-08-04","open":1300000,"high":1317000,"low":1291000,"close":1317000,"volume":241335}
{"symbol":"SS","date":"2014-08-01","open":1305000,"high":1328000,"low":1292000,"close":1292000,"volume":564621}
{"symbol":"SS","date":"2014-07-31","open":1374000,"high":1385000,"low":1336000,"close":1343000,"volume":487027}
{"symbol":"SS","date":"2014-07-30","open":1388000,"high":1408000,"low":1374000,"close":1395000,"volume":347189}
{"symbol":"SS","date":"2014-07-29","open":1355000,"high":1388000,"low":1353000,"close":1386000,"volume":256186}
{"symbol":"SS","date":"2014-07-28","open":1355000,"high":1367000,"low":1344000,"close":1358000,"volume":179851}
{"symbol":"SS","date":"2014-07-25","open":1346000,"high":1355000,"low":1335000,"close":1355000,"volume":175803}
{"symbol":"SS","date":"2014-07-24","open":1350000,"high":1358000,"low":1331000,"close":1355000,"volume":161034}
{"symbol":"SS","date":"2014-07-23","open":1354000,"high":1357000,"low":1335000,"close":1338000,"volume":128346}
{"symbol":"SS","date":"2014-07-22","open":1348000,"high":1358000,"low":1345000,"close":1348000,"volume":126019}
{"symbol":"SS","date":"2014-07-21","open":1349000,"high":1360000,"low":1343000,"close":1353000,"volume":161199}
{"symbol":"SS","date":"2014-07-18","open":1315000,"high":1343000,"low":1314000,"close":1343000,"volume":194853}
{"symbol":"SS","date":"2014-07-17","open":1326000,"high":1335000,"low":1320000,"close":1330000,"volume":218454}
{"symbol":"SS","date":"2014-07-16","open":1313000,"high":1323000,"low":1311000,"close":1321000,"volume":182284}
{"symbol":"SS","date":"2014-07-15","open":1300000,"high":1323000,"low":1297000,"close":1320000,"volume":239521}
{"symbol":"SS","date":"2014-07-14","open":1298000,"high":1300000,"low":1286000,"close":1286000,"volume":141643}
{"symbol":"SS","date":"2014-07-11","open":1300000,"high":1302000,"low":1282000,"close":1284000,"volume":215592}
{"symbol":"SS","date":"2014-07-10","open":1308000,"high":1311000,"low":1302000,"close":1306000,"volume":179204}
{"symbol":"SS","date":"2014-07-09","open":1287000,"high":1308000,"low":1283000,"close":1308000,"volume":236598}
{"symbol":"SS","date":"2014-07-08","open":1294000,"high":1319000,"low":1287000,"close":1295000,"volume":241464}
{"symbol":"SS","date":"2014-07-07","open":1291000,"high":1301000,"low":1290000,"close":1292000,"volume":188741}
{"symbol":"SS","date":"2014-07-04","open":1322000,"high":1326000,"low":1303000,"close":1306000,"volume":119577}
{"symbol":"SS","date":"2014-07-03","open":1336000,"high":1336000,"low":1316000,"close":1318000,"volume":170861}
{"symbol":"SS","date":"2014-07-02","open":1317000,"high":1331000,"low":1306000,"close":1330000,"volume":222785}
{"symbol":"SS","date":"2014-07-01","open":1308000,"high":1314000,"low":1301000,"close":1310000,"volume":174508}
{"symbol":"SS","date":"2014-06-30","open":1310000,"high":1324000,"low":1309000,"close":1322000,"volume":177621}
{"symbol":"SS","date":"2014-06-27","open":1307000,"high":1319000,"low":1306000,"close":1311000,"volume":179061}
{"symbol":"SS","date":"2014-06-26","open":1309000,"high":1343000,"low":1307000,"close":1325000,"volume":255306}
{"symbol":"SS","date":"2014-06-25","open":1330000,"high":1333000,"low":1318000,"close":1320000,"volume":204638}
{"symbol":"SS","date":"2014-06-24","open":1340000,"high":1354000,"low":1332000,"close":1345000,"volume":237817}
{"symbol":"SS","date":"2014-06-23","open":1321000,"high":1332000,"low":1316000,"close":1322000,"volume":249765}
{"symbol":"SS","date":"2014-06-20","open":1330000,"high":1330000,"low":1296000,"close":1301000,"volume":478053}
{"symbol":"SS","date":"2014-06-19","open":1345000,"high":1349000,"low":1320000,"close":1323000,"volume":446794}
{"symbol":"SS","date":"2014-06-18","open":1373000,"high":1376000,"low":1356000,"close":1358000,"volume":220887}
{"symbol":"SS","date":"2014-06-17","open":1360000,"high":1378000,"low":1351000,"close":1374000,"volume":269535}
{"symbol":"SS","date":"2014-06-16","open":1380000,"high":1382000,"low":1362000,"close":1374000,"volume":306399}
{"symbol":"SS","date":"2014-06-13","open":1402000,"high":1404000,"low":1363000,"close":1367000,"volume":371781}
{"symbol":"SS","date":"2014-06-12","open":1430000,"high":1430000,"low":1401000,"close":1413000,"volume":258863}
{"symbol":"SS","date":"2014-06-11","open":1412000,"high":1430000,"low":1412000,"close":1422000,"volume":172515}
{"symbol":"SS","date":"2014-06-10","open":1421000,"high":1438000,"low":1405000,"close":1436000,"volume":184282}
{"symbol":"SS","date":"2014-06-09","open":1470000,"high":1473000,"low":1402000,"close":1409000,"volume":445392}
{"symbol":"SS","date":"2014-06-05","open":1466000,"high":1480000,"low":1450000,"close":1457000,"volume":270141}
{"symbol":"SS","date":"2014-06-03","open":1484000,"high":1495000,"low":1465000,"close":1470000,"volume":344685}
{"symbol":"SS","date":"2014-06-02","open":1443000,"high":1458000,"low":1439000,"close":1455000,"volume":148789}
{"symbol":"SS","date":"2014-05-30","open":1470000,"high":1482000,"low":1443000,"close":1443000,"volume":316621}
{"symbol":"SS","date":"2014-05-29","open":1450000,"high":1465000,"low":1440000,"close":1460000,"volume":250430}
{"symbol":"SS","date":"2014-05-28","open":1419000,"high":1435000,"low":1409000,"close":1433000,"volume":184019}
{"symbol":"SS","date":"2014-05-27","open":1417000,"high":1423000,"low":1403000,"close":1407000,"volume":94968}
{"symbol":"SS","date":"2014-05-26","open":1420000,"high":1432000,"low":1415000,"close":1422000,"volume":74712}
{"symbol":"SS","date":"2014-05-23","open":1405000,"high":1428000,"low":1405000,"close":1428000,"volume":170233}
{"symbol":"SS","date":"2014-05-22","open":1441000,"high":1448000,"low":1426000,"close":1426000,"volume":190800}
{"symbol":"SS","date":"2014-05-21","open":1435000,"high":1450000,"low":1435000,"close":1441000,"volume":216850}
{"symbol":"SS","date":"2014-05-20","open":1445000,"high":1454000,"low":1435000,"close":1451000,"volume":320146}
{"symbol":"SS","date":"2014-05-19","open":1428000,"high":1450000,"low":1408000,"close":1448000,"volume":385621}
{"symbol":"SS","date":"2014-05-16","open":1400000,"high":1437000,"low":1399000,"close":1428000,"volume":317130}
{"symbol":"SS","date":"2014-05-15","open":1414000,"high":1419000,"low":1403000,"close":1410000,"volume":136134}
{"symbol":"SS","date":"2014-05-14","open":1409000,"high":1415000,"low":1401000,"close":1415000,"volume":222075}
{"symbol":"SS","date":"2014-05-13","open":1388000,"high":1425000,"low":1388000,"close":1400000,"volume":242148}
{"symbol":"SS","date":"2014-05-12","open":1336000,"high":1395000,"low":1332000,"close":1388000,"volume":318896}
{"symbol":"SS","date":"2014-05-09","open":1356000,"high":1358000,"low":1326000,"close":1335000,"volume":263141}
{"symbol":"SS","date":"2014-05-08","open":1355000,"high":1355000,"low":1344000,"close":1350000,"volume":325638}
{"symbol":"SS","date":"2014-05-07","open":1350000,"high":1356000,"low":1340000,"close":1344000,"volume":283794}
{"symbol":"SS","date":"2014-05-02","open":1354000,"high":1359000,"low":1344000,"close":1346000,"volume":298867}
{"symbol":"SS","date":"2014-04-30","open":1380000,"high":1381000,"low":1326000,"close":1343000,"volume":300946}
{"symbol":"SS","date":"2014-04-29","open":1389000,"high":1395000,"low":1351000,"close":1360000,"volume":218184}
{"symbol":"SS","date":"2014-04-28","open":1404000,"high":1406000,"low":1382000,"close":1388000,"volume":188629}
{"symbol":"SS","date":"2014-04-25","open":1420000,"high":1428000,"low":1398000,"close":1399000,"volume":305396}
{"symbol":"SS","date":"2014-04-24","open":1409000,"high":1409000,"low":1399000,"close":1407000,"volume":210924}
{"symbol":"SS","date":"2014-04-23","open":1394000,"high":1395000,"low":1382000,"close":1389000,"volume":190015}
{"symbol":"SS","date":"2014-04-22","open":1374000,"high":1384000,"low":1371000,"close":1375000,"volume":121686}
{"symbol":"SS","date":"2014-04-21","open":1379000,"high":1386000,"low":1375000,"close":1380000,"volume":65985}
{"symbol":"SS","date":"2014-04-18","open":1370000,"high":1379000,"low":1370000,"close":1378000,"volume":190367}
{"symbol":"SS","date":"2014-04-17","open":1376000,"high":1380000,"low":1366000,"close":1370000,"volume":144833}
{"symbol":"SS","date":"2014-04-16","open":1370000,"high":1392000,"low":1363000,"close":1380000,"volume":186171}
{"symbol":"SS","date":"2014-04-15","open":1386000,"high":1387000,"low":1369000,"close":1370000,"volume":219396}
{"symbol":"SS","date":"2014-04-14","open":1365000,"high":1386000,"low":1365000,"close":1370000,"volume":211720}
{"symbol":"SS","date":"2014-04-11","open":1362000,"high":1368000,"low":1359000,"close":1365000,"volume":213187}
{"symbol":"SS","date":"2014-04-10","open":1369000,"high":1380000,"low":1360000,"close":1380000,"volume":199984}
{"symbol":"SS","date":"2014-04-09","open":1394000,"high":1395000,"low":1364000,"close":1371000,"volume":321232}
{"symbol":"SS","date":"2014-04-08","open":1387000,"high":1399000,"low":1375000,"close":1394000,"volume":212164}
{"symbol":"SS","date":"2014-04-07","open":1397000,"high":1397000,"low":1374000,"close":1397000,"volume":215235}
{"symbol":"SS","date":"2014-04-04","open":1377000,"high":1397000,"low":1377000,"close":1380000,"volume":368007}
{"symbol":"SS","date":"2014-04-03","open":1351000,"high":1395000,"low":1351000,"close":1390000,"volume":381976}
{"symbol":"SS","date":"2014-04-02","open":1350000,"high":1357000,"low":1343000,"close":1357000,"volume":262001}
{"symbol":"SS","date":"2014-04-01","open":1345000,"high":1345000,"low":1331000,"close":1339000,"volume":221620}
{"symbol":"SS","date":"2014-03-31","open":1345000,"high":1345000,"low":1322000,"close":1343000,"volume":265197}
{"symbol":"SS","date":"2014-03-28","open":1320000,"high":1338000,"low":1320000,"close":1335000,"volume":212974}
{"symbol":"SS","date":"2014-03-27","open":1290000,"high":1333000,"low":1285000,"close":1333000,"volume":417557}
{"symbol":"SS","date":"2014-03-26","open":1269000,"high":1290000,"low":1248000,"close":1285000,"volume":348894}
{"symbol":"SS","date":"2014-03-25","open":1269000,"high":1270000,"low":1241000,"close":1247000,"volume":272500}
{"symbol":"SS","date":"2014-03-24","open":1260000,"high":1274000,"low":1259000,"close":1273000,"volume":141478}
{"symbol":"SS","date":"2014-03-21","open":1269000,"high":1273000,"low":1262000,"close":1273000,"volume":166426}
{"symbol":"SS","date":"2014-03-20","open":1270000,"high":1272000,"low":1262000,"close":1262000,"volume":118788}
{"symbol":"SS","date":"2014-03-19","open":1280000,"high":1285000,"low":1268000,"close":1269000,"volume":152771}
{"symbol":"SS","date":"2014-03-18","open":1270000,"high":1283000,"low":1266000,"close":1278000,"volume":220912}
{"symbol":"SS","date":"2014-03-17","open":1275000,"high":1276000,"low":1258000,"close":1266000,"volume":176400}
{"symbol":"SS","date":"2014-03-14","open":1270000,"high":1285000,"low":1270000,"close":1275000,"volume":216736}
{"symbol":"SS","date":"2014-03-13","open":1294000,"high":1313000,"low":1290000,"close":1290000,"volume":235004}
{"symbol":"SS","date":"2014-03-12","open":1320000,"high":1320000,"low":1293000,"close":1294000,"volume":251585}
{"symbol":"SS","date":"2014-03-11","open":1320000,"high":1327000,"low":1309000,"close":1322000,"volume":181596}
{"symbol":"SS","date":"2014-03-10","open":1320000,"high":1330000,"low":1317000,"close":1320000,"volume":173152}
{"symbol":"SS","date":"2014-03-07","open":1339000,"high":1339000,"low":1329000,"close":1339000,"volume":150973}
{"symbol":"SS","date":"2014-03-06","open":1329000,"high":1329000,"low":1310000,"close":1326000,"volume":172335}
{"symbol":"SS","date":"2014-03-05","open":1335000,"high":1341000,"low":1330000,"close":1330000,"volume":149830}
{"symbol":"SS","date":"2014-03-04","open":1320000,"high":1329000,"low":1315000,"close":1315000,"volume":158003}
{"symbol":"SS","date":"2014-03-03","open":1336000,"high":1340000,"low":1321000,"close":1325000,"volume":242083}
{"symbol":"SS","date":"2014-02-28","open":1337000,"high":1349000,"low":1332000,"close":1349000,"volume":284647}
{"symbol":"SS","date":"2014-02-27","open":1335000,"high":1342000,"low":1330000,"close":1341000,"volume":157827}
{"symbol":"SS","date":"2014-02-26","open":1337000,"high":1343000,"low":1325000,"close":1342000,"volume":258361}
{"symbol":"SS","date":"2014-02-25","open":1332000,"high":1340000,"low":1326000,"close":1334000,"volume":175706}
{"symbol":"SS","date":"2014-02-24","open":1334000,"high":1345000,"low":1321000,"close":1328000,"volume":148501}
{"symbol":"SS","date":"2014-02-21","open":1333000,"high":1333000,"low":1300000,"close":1330000,"volume":286924}
{"symbol":"SS","date":"2014-02-20","open":1290000,"high":1296000,"low":1281000,"close":1286000,"volume":190866}
{"symbol":"SS","date":"2014-02-19","open":1300000,"high":1300000,"low":1280000,"close":1290000,"volume":123595}
{"symbol":"SS","date":"2014-02-18","open":1285000,"high":1299000,"low":1282000,"close":1295000,"volume":118213}
{"symbol":"SS","date":"2014-02-17","open":1292000,"high":1306000,"low":1280000,"close":1285000,"volume":187733}
{"symbol":"SS","date":"2014-02-14","open":1296000,"high":1308000,"low":1292000,"close":1301000,"volume":124415}
{"symbol":"SS","date":"2014-02-13","open":1300000,"high":1320000,"low":1290000,"close":1298000,"volume":116769}
{"symbol":"SS","date":"2014-02-12","open":1331000,"high":1331000,"low":1305000,"close":1307000,"volume":200548}
{"symbol":"SS","date":"2014-02-11","open":1281000,"high":1315000,"low":1272000,"close":1311000,"volume":253680}
{"symbol":"SS","date":"2014-02-10","open":1271000,"high":1281000,"low":1262000,"close":1277000,"volume":155993}
{"symbol":"SS","date":"2014-02-07","open":1275000,"high":1279000,"low":1263000,"close":1275000,"volume":198872}
{"symbol":"SS","date":"2014-02-06","open":1245000,"high":1267000,"low":1240000,"close":1259000,"volume":303949}
{"symbol":"SS","date":"2014-02-05","open":1245000,"high":1255000,"low":1234000,"close":1237000,"volume":298533}
{"symbol":"SS","date":"2014-02-04","open":1263000,"high":1263000,"low":1249000,"close":1249000,"volume":320660}
{"symbol":"SS","date":"2014-02-03","open":1286000,"high":1288000,"low":1271000,"close":1272000,"volume":325184}
{"symbol":"SS","date":"2014-01-29","open":1280000,"high":1288000,"low":1277000,"close":1280000,"volume":383637}
{"symbol":"SS","date":"2014-01-28","open":1273000,"high":1293000,"low":1273000,"close":1283000,"volume":234027}
{"symbol":"SS","date":"2014-01-27","open":1293000,"high":1304000,"low":1285000,"close":1292000,"volume":266926}
{"symbol":"SS","date":"2014-01-24","open":1300000,"high":1318000,"low":1291000,"close":1307000,"volume":280035}
{"symbol":"SS","date":"2014-01-23","open":1316000,"high":1322000,"low":1299000,"close":1299000,"volume":206739}
{"symbol":"SS","date":"2014-01-22","open":1314000,"high":1328000,"low":1312000,"close":1328000,"volume":216530}
{"symbol":"SS","date":"2014-01-21","open":1315000,"high":1327000,"low":1311000,"close":1324000,"volume":151246}
{"symbol":"SS","date":"2014-01-20","open":1305000,"high":1319000,"low":1296000,"close":1316000,"volume":173656}
{"symbol":"SS","date":"2014-01-17","open":1301000,"high":1315000,"low":1292000,"close":1292000,"volume":255485}
{"symbol":"SS","date":"2014-01-16","open":1300000,"high":1310000,"low":1293000,"close":1301000,"volume":195049}
{"symbol":"SS","date":"2014-01-15","open":1330000,"high":1331000,"low":1298000,"close":1299000,"volume":234949}
{"symbol":"SS","date":"2014-01-14","open":1297000,"high":1330000,"low":1290000,"close":1313000,"volume":294333}
{"symbol":"SS","date":"2014-01-13","open":1283000,"high":1297000,"low":1273000,"close":1295000,"volume":328987}
{"symbol":"SS","date":"2014-01-10","open":1275000,"high":1286000,"low":1272000,"close":1272000,"volume":363783}
{"symbol":"SS","date":"2014-01-09","open":1307000,"high":1307000,"low":1275000,"close":1275000,"volume":425019}
{"symbol":"SS","date":"2014-01-08","open":1300000,"high":1304000,"low":1287000,"close":1291000,"volume":409493}
{"symbol":"SS","date":"2014-01-07","open":1300000,"high":1318000,"low":1295000,"close":1304000,"volume":395264}
{"symbol":"SS","date":"2014-01-06","open":1303000,"high":1320000,"low":1296000,"close":1307000,"volume":394716}
{"symbol":"SS","date":"2014-01-03","open":1300000,"high":1311000,"low":1287000,"close":1296000,"volume":529932}
{"symbol":"SS","date":"2014-01-02","open":1348000,"high":1355000,"low":1302000,"close":1309000,"volume":620500}
{"symbol":"SS","date":"2013-12-30","open":1396000,"high":1397000,"low":1360000,"close":1372000,"volume":338162}
{"symbol":"SS","date":"2013-12-27","open":1410000,"high":1411000,"low":1395000,"close":1396000,"volume":210200}
{"symbol":"SS","date":"2013-12-26","open":1408000,"high":1415000,"low":1401000,"close":1408000,"volume":246156}
{"symbol":"SS","date":"2013-12-24","open":1430000,"high":1432000,"low":1415000,"close":1415000,"volume":219607}
{"symbol":"SS","date":"2013-12-23","open":1437000,"high":1438000,"low":1429000,"close":1433000,"volume":212784}
{"symbol":"SS","date":"2013-12-20","open":1413000,"high":1427000,"low":1413000,"close":1427000,"volume":168148}
{"symbol":"SS","date":"2013-12-19","open":1418000,"high":1434000,"low":1418000,"close":1427000,"volume":211048}
{"symbol":"SS","date":"2013-12-18","open":1405000,"high":1410000,"low":1394000,"close":1401000,"volume":217984}
{"symbol":"SS","date":"2013-12-17","open":1417000,"high":1417000,"low":1393000,"close":1395000,"volume":155248}
{"symbol":"SS","date":"2013-12-16","open":1391000,"high":1404000,"low":1383000,"close":1400000,"volume":179088}
{"symbol":"SS","date":"2013-12-13","open":1410000,"high":1411000,"low":1390000,"close":1390000,"volume":201065}
{"symbol":"SS","date":"2013-12-12","open":1396000,"high":1410000,"low":1396000,"close":1410000,"volume":299241}
{"symbol":"SS","date":"2013-12-11","open":1426000,"high":1444000,"low":1416000,"close":1420000,"volume":212583}
{"symbol":"SS","date":"2013-12-10","open":1441000,"high":1451000,"low":1431000,"close":1440000,"volume":155112}
{"symbol":"SS","date":"2013-12-09","open":1440000,"high":1454000,"low":1440000,"close":1454000,"volume":139938}
{"symbol":"SS","date":"2013-12-06","open":1454000,"high":1454000,"low":1428000,"close":1428000,"volume":182949}
{"symbol":"SS","date":"2013-12-05","open":1433000,"high":1446000,"low":1422000,"close":1440000,"volume":209593}
{"symbol":"SS","date":"2013-12-04","open":1450000,"high":1453000,"low":1431000,"close":1432000,"volume":216880}
{"symbol":"SS","date":"2013-12-03","open":1464000,"high":1478000,"low":1457000,"close":1461000,"volume":155972}
{"symbol":"SS","date":"2013-12-02","open":1500000,"high":1503000,"low":1467000,"close":1467000,"volume":149756}
{"symbol":"SS","date":"2013-11-29","open":1499000,"high":1499000,"low":1485000,"close":1494000,"volume":135044}
{"symbol":"SS","date":"2013-11-28","open":1480000,"high":1494000,"low":1479000,"close":1494000,"volume":212898}
{"symbol":"SS","date":"2013-11-27","open":1467000,"high":1476000,"low":1460000,"close":1470000,"volume":187034}
{"symbol":"SS","date":"2013-11-26","open":1458000,"high":1479000,"low":1455000,"close":1479000,"volume":171725}
{"symbol":"SS","date":"2013-11-25","open":1451000,"high":1472000,"low":1451000,"close":1465000,"volume":132306}
{"symbol":"SS","date":"2013-11-22","open":1441000,"high":1456000,"low":1431000,"close":1450000,"volume":171492}
{"symbol":"SS","date":"2013-11-21","open":1472000,"high":1472000,"low":1432000,"close":1440000,"volume":180396}
{"symbol":"SS","date":"2013-11-20","open":1473000,"high":1487000,"low":1464000,"close":1470000,"volume":163563}
{"symbol":"SS","date":"2013-11-19","open":1483000,"high":1489000,"low":1477000,"close":1489000,"volume":163671}
{"symbol":"SS","date":"2013-11-18","open":1470000,"high":1476000,"low":1465000,"close":1474000,"volume":127736}
{"symbol":"SS","date":"2013-11-15","open":1434000,"high":1462000,"low":1432000,"close":1462000,"volume":166785}
{"symbol":"SS","date":"2013-11-14","open":1455000,"high":1455000,"low":1424000,"close":1424000,"volume":202643}
{"symbol":"SS","date":"2013-11-13","open":1445000,"high":1449000,"low":1419000,"close":1419000,"volume":199904}
{"symbol":"SS","date":"2013-11-12","open":1440000,"high":1466000,"low":1436000,"close":1456000,"volume":195698}
{"symbol":"SS","date":"2013-11-11","open":1425000,"high":1434000,"low":1409000,"close":1428000,"volume":171277}
{"symbol":"SS","date":"2013-11-08","open":1411000,"high":1428000,"low":1407000,"close":1410000,"volume":273627}
{"symbol":"SS","date":"2013-11-07","open":1451000,"high":1454000,"low":1425000,"close":1437000,"volume":260136}
{"symbol":"SS","date":"2013-11-06","open":1498000,"high":1498000,"low":1449000,"close":1451000,"volume":244368}
{"symbol":"SS","date":"2013-11-05","open":1502000,"high":1502000,"low":1472000,"close":1485000,"volume":160186}
{"symbol":"SS","date":"2013-11-04","open":1492000,"high":1502000,"low":1489000,"close":1499000,"volume":217756}
{"symbol":"SS","date":"2013-11-01","open":1490000,"high":1500000,"low":1468000,"close":1500000,"volume":227154}
{"symbol":"SS","date":"2013-10-31","open":1498000,"high":1502000,"low":1465000,"close":1465000,"volume":252941}
{"symbol":"SS","date":"2013-10-30","open":1485000,"high":1500000,"low":1484000,"close":1500000,"volume":211768}
{"symbol":"SS","date":"2013-10-29","open":1490000,"high":1490000,"low":1478000,"close":1490000,"volume":206698}
{"symbol":"SS","date":"2013-10-28","open":1465000,"high":1485000,"low":1458000,"close":1482000,"volume":226154}
{"symbol":"SS","date":"2013-10-25","open":1450000,"high":1452000,"low":1433000,"close":1449000,"volume":134706}
{"symbol":"SS","date":"2013-10-24","open":1431000,"high":1449000,"low":1429000,"close":1449000,"volume":178313}
{"symbol":"SS","date":"2013-10-23","open":1464000,"high":1464000,"low":1436000,"close":1442000,"volume":171969}
{"symbol":"SS","date":"2013-10-22","open":1460000,"high":1460000,"low":1434000,"close":1455000,"volume":247065}
{"symbol":"SS","date":"2013-10-21","open":1475000,"high":1489000,"low":1454000,"close":1464000,"volume":142521}
{"symbol":"SS","date":"2013-10-18","open":1472000,"high":1475000,"low":1463000,"close":1472000,"volume":157043}
{"symbol":"SS","date":"2013-10-17","open":1460000,"high":1468000,"low":1454000,"close":1463000,"volume":181987}
{"symbol":"SS","date":"2013-10-16","open":1469000,"high":1469000,"low":1445000,"close":1450000,"volume":160212}
{"symbol":"SS","date":"2013-10-15","open":1450000,"high":1457000,"low":1445000,"close":1457000,"volume":200473}
{"symbol":"SS","date":"2013-10-14","open":1448000,"high":1449000,"low":1438000,"close":1438000,"volume":147474}
{"symbol":"SS","date":"2013-10-11","open":1440000,"high":1447000,"low":1436000,"close":1443000,"volume":225083}
{"symbol":"SS","date":"2013-10-10","open":1421000,"high":1432000,"low":1421000,"close":1430000,"volume":276380}
{"symbol":"SS","date":"2013-10-08","open":1417000,"high":1433000,"low":1417000,"close":1430000,"volume":210920}
{"symbol":"SS","date":"2013-10-07","open":1437000,"high":1437000,"low":1425000,"close":1436000,"volume":204565}
{"symbol":"SS","date":"2013-10-04","open":1438000,"high":1442000,"low":1414000,"close":1418000,"volume":315074}
{"symbol":"SS","date":"2013-10-02","open":1398000,"high":1425000,"low":1390000,"close":1418000,"volume":351727}
{"symbol":"SS","date":"2013-10-01","open":1380000,"high":1383000,"low":1360000,"close":1382000,"volume":195463}
{"symbol":"SS","date":"2013-09-30","open":1366000,"high":1382000,"low":1360000,"close":1367000,"volume":233018}
{"symbol":"SS","date":"2013-09-27","open":1375000,"high":1377000,"low":1363000,"close":1366000,"volume":232265}
{"symbol":"SS","date":"2013-09-26","open":1364000,"high":1372000,"low":1356000,"close":1372000,"volume":207494}
{"symbol":"SS","date":"2013-09-25","open":1367000,"high":1374000,"low":1351000,"close":1364000,"volume":223529}
{"symbol":"SS","date":"2013-09-24","open":1342000,"high":1379000,"low":1338000,"close":1373000,"volume":302778}
{"symbol":"SS","date":"2013-09-23","open":1365000,"high":1381000,"low":1353000,"close":1360000,"volume":487258}
{"symbol":"SS","date":"2013-09-17","open":1420000,"high":1420000,"low":1381000,"close":1386000,"volume":343627}
{"symbol":"SS","date":"2013-09-16","open":1423000,"high":1425000,"low":1411000,"close":1425000,"volume":234214}
{"symbol":"SS","date":"2013-09-13","open":1409000,"high":1410000,"low":1396000,"close":1406000,"volume":245630}
{"symbol":"SS","date":"2013-09-12","open":1405000,"high":1424000,"low":1395000,"close":1410000,"volume":436108}
{"symbol":"SS","date":"2013-09-11","open":1398000,"high":1402000,"low":1385000,"close":1402000,"volume":267060}
{"symbol":"SS","date":"2013-09-10","open":1369000,"high":1396000,"low":1368000,"close":1396000,"volume":294353}
{"symbol":"SS","date":"2013-09-09","open":1371000,"high":1375000,"low":1363000,"close":1373000,"volume":185831}
{"symbol":"SS","date":"2013-09-06","open":1370000,"high":1375000,"low":1358000,"close":1369000,"volume":238759}
{"symbol":"SS","date":"2013-09-05","open":1370000,"high":1371000,"low":1358000,"close":1365000,"volume":302002}
{"symbol":"SS","date":"2013-09-04","open":1330000,"high":1354000,"low":1321000,"close":1340000,"volume":218401}
{"symbol":"SS","date":"2013-09-03","open":1364000,"high":1364000,"low":1326000,"close":1337000,"volume":235970}
{"symbol":"SS","date":"2013-09-02","open":1368000,"high":1371000,"low":1350000,"close":1351000,"volume":201632}
{"symbol":"SS","date":"2013-08-30","open":1360000,"high":1368000,"low":1351000,"close":1368000,"volume":342716}
{"symbol":"SS","date":"2013-08-29","open":1317000,"high":1348000,"low":1314000,"close":1344000,"volume":326300}
{"symbol":"SS","date":"2013-08-28","open":1284000,"high":1310000,"low":1284000,"close":1309000,"volume":189851}
{"symbol":"SS","date":"2013-08-27","open":1307000,"high":1309000,"low":1295000,"close":1304000,"volume":182616}
{"symbol":"SS","date":"2013-08-26","open":1301000,"high":1305000,"low":1296000,"close":1300000,"volume":230393}
{"symbol":"SS","date":"2013-08-23","open":1280000,"high":1300000,"low":1271000,"close":1295000,"volume":344068}
{"symbol":"SS","date":"2013-08-22","open":1250000,"high":1267000,"low":1245000,"close":1255000,"volume":239697}
{"symbol":"SS","date":"2013-08-21","open":1265000,"high":1282000,"low":1256000,"close":1256000,"volume":246921}
{"symbol":"SS","date":"2013-08-20","open":1296000,"high":1305000,"low":1269000,"close":1269000,"volume":284619}
{"symbol":"SS","date":"2013-08-19","open":1286000,"high":1296000,"low":1280000,"close":1286000,"volume":129997}
{"symbol":"SS","date":"2013-08-16","open":1286000,"high":1301000,"low":1282000,"close":1295000,"volume":228332}
{"symbol":"SS","date":"2013-08-14","open":1289000,"high":1300000,"low":1285000,"close":1300000,"volume":260102}
{"symbol":"SS","date":"2013-08-13","open":1244000,"high":1290000,"low":1242000,"close":1290000,"volume":418589}
{"symbol":"SS","date":"2013-08-12","open":1230000,"high":1248000,"low":1225000,"close":1232000,"volume":202812}
{"symbol":"SS","date":"2013-08-09","open":1229000,"high":1241000,"low":1220000,"close":1230000,"volume":241604}
{"symbol":"SS","date":"2013-08-08","open":1213000,"high":1235000,"low":1213000,"close":1217000,"volume":358216}
{"symbol":"SS","date":"2013-08-07","open":1237000,"high":1240000,"low":1222000,"close":1222000,"volume":315562}
{"symbol":"SS","date":"2013-08-06","open":1245000,"high":1272000,"low":1245000,"close":1254000,"volume":289874}
{"symbol":"SS","date":"2013-08-05","open":1283000,"high":1283000,"low":1274000,"close":1274000,"volume":161597}
{"symbol":"SS","date":"2013-08-02","open":1293000,"high":1300000,"low":1282000,"close":1286000,"volume":224827}
{"symbol":"SS","date":"2013-08-01","open":1285000,"high":1288000,"low":1274000,"close":1280000,"volume":181178}
{"symbol":"SS","date":"2013-07-31","open":1280000,"high":1290000,"low":1279000,"close":1280000,"volume":254710}
{"symbol":"SS","date":"2013-07-30","open":1277000,"high":1295000,"low":1277000,"close":1290000,"volume":188507}
{"symbol":"SS","date":"2013-07-29","open":1291000,"high":1300000,"low":1279000,"close":1283000,"volume":236437}
{"symbol":"SS","date":"2013-07-26","open":1314000,"high":1319000,"low":1299000,"close":1303000,"volume":272391}
{"symbol":"SS","date":"2013-07-25","open":1317000,"high":1322000,"low":1308000,"close":1315000,"volume":169913}
{"symbol":"SS","date":"2013-07-24","open":1307000,"high":1317000,"low":1295000,"close":1315000,"volume":175453}
{"symbol":"SS","date":"2013-07-23","open":1273000,"high":1307000,"low":1272000,"close":1307000,"volume":238978}
{"symbol":"SS","date":"2013-07-22","open":1280000,"high":1289000,"low":1265000,"close":1273000,"volume":207023}
{"symbol":"SS","date":"2013-07-19","open":1288000,"high":1295000,"low":1264000,"close":1273000,"volume":325426}
{"symbol":"SS","date":"2013-07-18","open":1325000,"high":1325000,"low":1292000,"close":1292000,"volume":314084}
{"symbol":"SS","date":"2013-07-17","open":1301000,"high":1330000,"low":1286000,"close":1320000,"volume":246046}
{"symbol":"SS","date":"2013-07-16","open":1318000,"high":1321000,"low":1290000,"close":1298000,"volume":186019}
{"symbol":"SS","date":"2013-07-15","open":1315000,"high":1319000,"low":1285000,"close":1313000,"volume":192592}
{"symbol":"SS","date":"2013-07-12","open":1320000,"high":1324000,"low":1301000,"close":1312000,"volume":227826}
{"symbol":"SS","date":"2013-07-11","open":1251000,"high":1312000,"low":1251000,"close":1312000,"volume":415767}
{"symbol":"SS","date":"2013-07-10","open":1245000,"high":1252000,"low":1237000,"close":1248000,"volume":346113}
{"symbol":"SS","date":"2013-07-09","open":1230000,"high":1250000,"low":1229000,"close":1237000,"volume":393899}
{"symbol":"SS","date":"2013-07-08","open":1250000,"high":1258000,"low":1209000,"close":1226000,"volume":529603}
{"symbol":"SS","date":"2013-07-05","open":1286000,"high":1315000,"low":1260000,"close":1267000,"volume":607656}
{"symbol":"SS","date":"2013-07-04","open":1302000,"high":1317000,"low":1296000,"close":1317000,"volume":180853}
{"symbol":"SS","date":"2013-07-03","open":1334000,"high":1339000,"low":1295000,"close":1301000,"volume":256441}
{"symbol":"SS","date":"2013-07-02","open":1340000,"high":1352000,"low":1330000,"close":1335000,"volume":204289}
{"symbol":"SS","date":"2013-07-01","open":1334000,"high":1346000,"low":1322000,"close":1326000,"volume":256519}
{"symbol":"SS","date":"2013-06-28","open":1350000,"high":1350000,"low":1329000,"close":1342000,"volume":419225}
{"symbol":"SS","date":"2013-06-27","open":1295000,"high":1344000,"low":1286000,"close":1339000,"volume":515123}
{"symbol":"SS","date":"2013-06-26","open":1301000,"high":1305000,"low":1245000,"close":1261000,"volume":635024}
{"symbol":"SS","date":"2013-06-25","open":1301000,"high":1318000,"low":1288000,"close":1297000,"volume":415499}
{"symbol":"SS","date":"2013-06-24","open":1350000,"high":1350000,"low":1313000,"close":1313000,"volume":316958}
{"symbol":"SS","date":"2013-06-21","open":1294000,"high":1333000,"low":1290000,"close":1325000,"volume":553556}
{"symbol":"SS","date":"2013-06-20","open":1343000,"high":1348000,"low":1326000,"close":1329000,"volume":356359}
{"symbol":"SS","date":"2013-06-19","open":1382000,"high":1385000,"low":1364000,"close":1369000,"volume":205405}
{"symbol":"SS","date":"2013-06-18","open":1368000,"high":1387000,"low":1360000,"close":1387000,"volume":220861}
{"symbol":"SS","date":"2013-06-17","open":1370000,"high":1378000,"low":1365000,"close":1366000,"volume":235169}
{"symbol":"SS","date":"2013-06-14","open":1365000,"high":1377000,"low":1357000,"close":1369000,"volume":351167}
{"symbol":"SS","date":"2013-06-13","open":1380000,"high":1397000,"low":1357000,"close":1357000,"volume":670197}
{"symbol":"SS","date":"2013-06-12","open":1378000,"high":1403000,"low":1362000,"close":1385000,"volume":457753}
{"symbol":"SS","date":"2013-06-11","open":1411000,"high":1419000,"low":1378000,"close":1389000,"volume":692260}
{"symbol":"SS","date":"2013-06-10","open":1420000,"high":1443000,"low":1414000,"close":1425000,"volume":533554}
{"symbol":"SS","date":"2013-06-07","open":1475000,"high":1485000,"low":1424000,"close":1427000,"volume":1085816}
{"symbol":"SS","date":"2013-06-05","open":1549000,"high":1553000,"low":1521000,"close":1521000,"volume":271813}
{"symbol":"SS","date":"2013-06-04","open":1533000,"high":1542000,"low":1521000,"close":1540000,"volume":169932}
{"symbol":"SS","date":"2013-06-03","open":1536000,"high":1559000,"low":1528000,"close":1532000,"volume":206189}
{"symbol":"SS","date":"2013-05-31","open":1546000,"high":1559000,"low":1537000,"close":1538000,"volume":360501}
{"symbol":"SS","date":"2013-05-30","open":1518000,"high":1549000,"low":1512000,"close":1544000,"volume":455560}
{"symbol":"SS","date":"2013-05-29","open":1484000,"high":1523000,"low":1483000,"close":1512000,"volume":295211}
{"symbol":"SS","date":"2013-05-28","open":1481000,"high":1496000,"low":1481000,"close":1484000,"volume":231761}
{"symbol":"SS","date":"2013-05-27","open":1490000,"high":1499000,"low":1487000,"close":1489000,"volume":122928}
{"symbol":"SS","date":"2013-05-24","open":1487000,"high":1494000,"low":1472000,"close":1486000,"volume":203812}
{"symbol":"SS","date":"2013-05-23","open":1492000,"high":1502000,"low":1484000,"close":1484000,"volume":239883}
{"symbol":"SS","date":"2013-05-22","open":1504000,"high":1510000,"low":1491000,"close":1509000,"volume":198462}
{"symbol":"SS","date":"2013-05-21","open":1510000,"high":1510000,"low":1485000,"close":1492000,"volume":232008}
{"symbol":"SS","date":"2013-05-20","open":1502000,"high":1512000,"low":1496000,"close":1497000,"volume":245777}
{"symbol":"SS","date":"2013-05-16","open":1501000,"high":1514000,"low":1500000,"close":1508000,"volume":293151}
{"symbol":"SS","date":"2013-05-15","open":1485000,"high":1500000,"low":1484000,"close":1500000,"volume":211896}
{"symbol":"SS","date":"2013-05-14","open":1487000,"high":1500000,"low":1483000,"close":1500000,"volume":180053}
{"symbol":"SS","date":"2013-05-13","open":1471000,"high":1480000,"low":1462000,"close":1477000,"volume":175002}
{"symbol":"SS","date":"2013-05-10","open":1514000,"high":1514000,"low":1476000,"close":1476000,"volume":235897}
{"symbol":"SS","date":"2013-05-09","open":1490000,"high":1520000,"low":1489000,"close":1515000,"volume":216123}
{"symbol":"SS","date":"2013-05-08","open":1493000,"high":1498000,"low":1479000,"close":1488000,"volume":298439}
{"symbol":"SS","date":"2013-05-07","open":1508000,"high":1508000,"low":1491000,"close":1493000,"volume":228690}
{"symbol":"SS","date":"2013-05-06","open":1540000,"high":1540000,"low":1512000,"close":1514000,"volume":173086}
{"symbol":"SS","date":"2013-05-03","open":1535000,"high":1537000,"low":1521000,"close":1535000,"volume":131181}
{"symbol":"SS","date":"2013-05-02","open":1526000,"high":1532000,"low":1517000,"close":1528000,"volume":200979}
{"symbol":"SS","date":"2013-04-30","open":1490000,"high":1530000,"low":1488000,"close":1520000,"volume":374100}
{"symbol":"SS","date":"2013-04-29","open":1491000,"high":1492000,"low":1475000,"close":1481000,"volume":170003}
{"symbol":"SS","date":"2013-04-26","open":1495000,"high":1497000,"low":1472000,"close":1486000,"volume":233032}
{"symbol":"SS","date":"2013-04-25","open":1470000,"high":1494000,"low":1470000,"close":1494000,"volume":209278}
{"symbol":"SS","date":"2013-04-24","open":1485000,"high":1494000,"low":1474000,"close":1486000,"volume":201731}
{"symbol":"SS","date":"2013-04-23","open":1500000,"high":1503000,"low":1474000,"close":1483000,"volume":177297}
{"symbol":"SS","date":"2013-04-22","open":1490000,"high":1503000,"low":1465000,"close":1503000,"volume":186717}
{"symbol":"SS","date":"2013-04-19","open":1465000,"high":1492000,"low":1455000,"close":1475000,"volume":314080}
{"symbol":"SS","date":"2013-04-18","open":1520000,"high":1522000,"low":1481000,"close":1483000,"volume":267168}
{"symbol":"SS","date":"2013-04-17","open":1566000,"high":1566000,"low":1514000,"close":1518000,"volume":209822}
{"symbol":"SS","date":"2013-04-16","open":1505000,"high":1532000,"low":1501000,"close":1528000,"volume":371037}
{"symbol":"SS","date":"2013-04-15","open":1503000,"high":1535000,"low":1503000,"close":1523000,"volume":215346}
{"symbol":"SS","date":"2013-04-12","open":1540000,"high":1550000,"low":1513000,"close":1517000,"volume":214881}
{"symbol":"SS","date":"2013-04-11","open":1521000,"high":1540000,"low":1518000,"close":1540000,"volume":225830}
{"symbol":"SS","date":"2013-04-10","open":1540000,"high":1540000,"low":1513000,"close":1521000,"volume":235594}
{"symbol":"SS","date":"2013-04-09","open":1527000,"high":1530000,"low":1510000,"close":1528000,"volume":184880}
{"symbol":"SS","date":"2013-04-08","open":1505000,"high":1531000,"low":1497000,"close":1520000,"volume":259190}
{"symbol":"SS","date":"2013-04-05","open":1505000,"high":1516000,"low":1493000,"close":1505000,"volume":299547}
{"symbol":"SS","date":"2013-04-04","open":1517000,"high":1519000,"low":1499000,"close":1506000,"volume":214009}
{"symbol":"SS","date":"2013-04-03","open":1526000,"high":1528000,"low":1509000,"close":1521000,"volume":217654}
{"symbol":"SS","date":"2013-04-02","open":1510000,"high":1532000,"low":1510000,"close":1525000,"volume":171497}
{"symbol":"SS","date":"2013-04-01","open":1535000,"high":1535000,"low":1512000,"close":1512000,"volume":105910}
{"symbol":"SS","date":"2013-03-29","open":1524000,"high":1532000,"low":1517000,"close":1527000,"volume":190674}
{"symbol":"SS","date":"2013-03-28","open":1503000,"high":1510000,"low":1497000,"close":1510000,"volume":159792}
{"symbol":"SS","date":"2013-03-27","open":1515000,"high":1516000,"low":1487000,"close":1504000,"volume":257628}
{"symbol":"SS","date":"2013-03-26","open":1495000,"high":1522000,"low":1491000,"close":1509000,"volume":336600}
{"symbol":"SS","date":"2013-03-25","open":1480000,"high":1495000,"low":1470000,"close":1495000,"volume":205441}
{"symbol":"SS","date":"2013-03-22","open":1458000,"high":1468000,"low":1452000,"close":1455000,"volume":213742}
{"symbol":"SS","date":"2013-03-21","open":1461000,"high":1474000,"low":1456000,"close":1457000,"volume":235371}
{"symbol":"SS","date":"2013-03-20","open":1460000,"high":1485000,"low":1456000,"close":1460000,"volume":270315}
{"symbol":"SS","date":"2013-03-19","open":1450000,"high":1492000,"low":1448000,"close":1475000,"volume":279542}
{"symbol":"SS","date":"2013-03-18","open":1460000,"high":1460000,"low":1434000,"close":1445000,"volume":528791}
{"symbol":"SS","date":"2013-03-15","open":1529000,"high":1529000,"low":1480000,"close":1480000,"volume":732367}
{"symbol":"SS","date":"2013-03-14","open":1528000,"high":1534000,"low":1499000,"close":1520000,"volume":251156}
{"symbol":"SS","date":"2013-03-13","open":1506000,"high":1529000,"low":1501000,"close":1527000,"volume":226071}
{"symbol":"SS","date":"2013-03-12","open":1504000,"high":1512000,"low":1490000,"close":1494000,"volume":174931}
{"symbol":"SS","date":"2013-03-11","open":1493000,"high":1512000,"low":1485000,"close":1508000,"volume":274965}
{"symbol":"SS","date":"2013-03-08","open":1515000,"high":1517000,"low":1489000,"close":1499000,"volume":378820}
{"symbol":"SS","date":"2013-03-07","open":1548000,"high":1550000,"low":1512000,"close":1520000,"volume":269654}
{"symbol":"SS","date":"2013-03-06","open":1572000,"high":1575000,"low":1547000,"close":1560000,"volume":202973}
{"symbol":"SS","date":"2013-03-05","open":1556000,"high":1564000,"low":1548000,"close":1550000,"volume":185892}
{"symbol":"SS","date":"2013-03-04","open":1563000,"high":1563000,"low":1530000,"close":1539000,"volume":265537}
{"symbol":"SS","date":"2013-02-28","open":1530000,"high":1554000,"low":1530000,"close":1544000,"volume":255684}
{"symbol":"SS","date":"2013-02-27","open":1559000,"high":1559000,"low":1519000,"close":1527000,"volume":178764}
{"symbol":"SS","date":"2013-02-26","open":1515000,"high":1538000,"low":1508000,"close":1527000,"volume":184895}
{"symbol":"SS","date":"2013-02-25","open":1549000,"high":1549000,"low":1530000,"close":1530000,"volume":177951}
{"symbol":"SS","date":"2013-02-22","open":1530000,"high":1548000,"low":1520000,"close":1530000,"volume":277053}
{"symbol":"SS","date":"2013-02-21","open":1540000,"high":1558000,"low":1535000,"close":1550000,"volume":262473}
{"symbol":"SS","date":"2013-02-20","open":1502000,"high":1545000,"low":1497000,"close":1545000,"volume":360787}
{"symbol":"SS","date":"2013-02-19","open":1480000,"high":1499000,"low":1479000,"close":1492000,"volume":122645}
{"symbol":"SS","date":"2013-02-18","open":1490000,"high":1501000,"low":1481000,"close":1490000,"volume":142199}
{"symbol":"SS","date":"2013-02-15","open":1490000,"high":1498000,"low":1477000,"close":1498000,"volume":151999}
{"symbol":"SS","date":"2013-02-14","open":1490000,"high":1494000,"low":1477000,"close":1490000,"volume":150682}
{"symbol":"SS","date":"2013-02-13","open":1474000,"high":1489000,"low":1456000,"close":1487000,"volume":184181}
{"symbol":"SS","date":"2013-02-12","open":1484000,"high":1484000,"low":1459000,"close":1468000,"volume":168395}
{"symbol":"SS","date":"2013-02-08","open":1418000,"high":1470000,"low":1415000,"close":1462000,"volume":268477}
{"symbol":"SS","date":"2013-02-07","open":1439000,"high":1439000,"low":1420000,"close":1420000,"volume":194422}
{"symbol":"SS","date":"2013-02-06","open":1440000,"high":1443000,"low":1427000,"close":1427000,"volume":137943}
{"symbol":"SS","date":"2013-02-05","open":1415000,"high":1443000,"low":1414000,"close":1435000,"volume":227762}
{"symbol":"SS","date":"2013-02-04","open":1450000,"high":1453000,"low":1417000,"close":1437000,"volume":257238}
{"symbol":"SS","date":"2013-02-01","open":1460000,"high":1460000,"low":1422000,"close":1441000,"volume":231524}
{"symbol":"SS","date":"2013-01-31","open":1430000,"high":1448000,"low":1422000,"close":1448000,"volume":321056}
{"symbol":"SS","date":"2013-01-30","open":1426000,"high":1440000,"low":1412000,"close":1440000,"volume":323848}
{"symbol":"SS","date":"2013-01-29","open":1390000,"high":1418000,"low":1380000,"close":1409000,"volume":432719}
{"symbol":"SS","date":"2013-01-28","open":1396000,"high":1401000,"low":1371000,"close":1372000,"volume":618708}
{"symbol":"SS","date":"2013-01-25","open":1460000,"high":1461000,"low":1405000,"close":1417000,"volume":436418}
{"symbol":"SS","date":"2013-01-24","open":1468000,"high":1469000,"low":1441000,"close":1453000,"volume":320146}
{"symbol":"SS","date":"2013-01-23","open":1500000,"high":1502000,"low":1473000,"close":1473000,"volume":186749}
{"symbol":"SS","date":"2013-01-22","open":1445000,"high":1487000,"low":1445000,"close":1480000,"volume":239166}
{"symbol":"SS","date":"2013-01-21","open":1464000,"high":1475000,"low":1448000,"close":1454000,"volume":290784}
{"symbol":"SS","date":"2013-01-18","open":1480000,"high":1487000,"low":1455000,"close":1480000,"volume":250601}
{"symbol":"SS","date":"2013-01-17","open":1502000,"high":1502000,"low":1450000,"close":1469000,"volume":404999}
{"symbol":"SS","date":"2013-01-16","open":1514000,"high":1526000,"low":1483000,"close":1492000,"volume":325058}
{"symbol":"SS","date":"2013-01-15","open":1560000,"high":1560000,"low":1512000,"close":1512000,"volume":214769}
{"symbol":"SS","date":"2013-01-14","open":1539000,"high":1552000,"low":1528000,"close":1552000,"volume":160602}
{"symbol":"SS","date":"2013-01-11","open":1548000,"high":1548000,"low":1507000,"close":1533000,"volume":238982}
{"symbol":"SS","date":"2013-01-10","open":1515000,"high":1534000,"low":1500000,"close":1530000,"volume":293482}
{"symbol":"SS","date":"2013-01-09","open":1500000,"high":1513000,"low":1491000,"close":1500000,"volume":253720}
{"symbol":"SS","date":"2013-01-08","open":1513000,"high":1517000,"low":1498000,"close":1500000,"volume":276757}
{"symbol":"SS","date":"2013-01-07","open":1515000,"high":1528000,"low":1500000,"close":1520000,"volume":252436}
{"symbol":"SS","date":"2013-01-04","open":1540000,"high":1542000,"low":1510000,"close":1525000,"volume":260120}
{"symbol":"SS","date":"2013-01-03","open":1582000,"high":1584000,"low":1543000,"close":1543000,"volume":284927}
{"symbol":"SS","date":"2013-01-02","open":1533000,"high":1576000,"low":1527000,"close":1576000,"volume":229274}
{"symbol":"SS","date":"2012-12-28","open":1488000,"high":1530000,"low":1487000,"close":1522000,"volume":212266}
{"symbol":"SS","date":"2012-12-27","open":1470000,"high":1500000,"low":1470000,"close":1496000,"volume":182909}
{"symbol":"SS","date":"2012-12-26","open":1480000,"high":1503000,"low":1470000,"close":1470000,"volume":281820}
{"symbol":"SS","date":"2012-12-24","open":1448000,"high":1476000,"low":1442000,"close":1474000,"volume":290702}
{"symbol":"SS","date":"2012-12-21","open":1493000,"high":1496000,"low":1440000,"close":1442000,"volume":553510}
{"symbol":"SS","date":"2012-12-20","open":1515000,"high":1529000,"low":1495000,"close":1503000,"volume":402740}
{"symbol":"SS","date":"2012-12-18","open":1500000,"high":1516000,"low":1495000,"close":1515000,"volume":271247}
{"symbol":"SS","date":"2012-12-17","open":1501000,"high":1524000,"low":1497000,"close":1503000,"volume":310372}
{"symbol":"SS","date":"2012-12-14","open":1516000,"high":1536000,"low":1508000,"close":1515000,"volume":279121}
{"symbol":"SS","date":"2012-12-13","open":1500000,"high":1533000,"low":1493000,"close":1533000,"volume":614229}
{"symbol":"SS","date":"2012-12-12","open":1473000,"high":1496000,"low":1473000,"close":1490000,"volume":304949}
{"symbol":"SS","date":"2012-12-11","open":1498000,"high":1498000,"low":1469000,"close":1476000,"volume":253294}
{"symbol":"SS","date":"2012-12-10","open":1506000,"high":1506000,"low":1485000,"close":1491000,"volume":261259}
{"symbol":"SS","date":"2012-12-07","open":1450000,"high":1498000,"low":1450000,"close":1480000,"volume":317756}
{"symbol":"SS","date":"2012-12-06","open":1468000,"high":1471000,"low":1434000,"close":1454000,"volume":285144}
{"symbol":"SS","date":"2012-12-05","open":1430000,"high":1455000,"low":1427000,"close":1455000,"volume":248894}
{"symbol":"SS","date":"2012-12-04","open":1432000,"high":1434000,"low":1420000,"close":1430000,"volume":190213}
{"symbol":"SS","date":"2012-12-03","open":1420000,"high":1436000,"low":1408000,"close":1430000,"volume":204572}
{"symbol":"SS","date":"2012-11-30","open":1423000,"high":1425000,"low":1399000,"close":1406000,"volume":328810}
{"symbol":"SS","date":"2012-11-29","open":1402000,"high":1422000,"low":1402000,"close":1414000,"volume":262256}
{"symbol":"SS","date":"2012-11-28","open":1400000,"high":1438000,"low":1396000,"close":1413000,"volume":281426}
{"symbol":"SS","date":"2012-11-27","open":1405000,"high":1428000,"low":1404000,"close":1416000,"volume":236884}
{"symbol":"SS","date":"2012-11-26","open":1442000,"high":1443000,"low":1399000,"close":1404000,"volume":275155}
{"symbol":"SS","date":"2012-11-23","open":1422000,"high":1442000,"low":1417000,"close":1437000,"volume":246769}
{"symbol":"SS","date":"2012-11-22","open":1394000,"high":1419000,"low":1391000,"close":1417000,"volume":299318}
{"symbol":"SS","date":"2012-11-21","open":1376000,"high":1397000,"low":1372000,"close":1384000,"volume":355901}
{"symbol":"SS","date":"2012-11-20","open":1353000,"high":1365000,"low":1346000,"close":1364000,"volume":268586}
{"symbol":"SS","date":"2012-11-19","open":1315000,"high":1342000,"low":1313000,"close":1332000,"volume":202837}
{"symbol":"SS","date":"2012-11-16","open":1322000,"high":1326000,"low":1301000,"close":1307000,"volume":243724}
{"symbol":"SS","date":"2012-11-15","open":1335000,"high":1338000,"low":1326000,"close":1331000,"volume":199259}
{"symbol":"SS","date":"2012-11-14","open":1357000,"high":1357000,"low":1346000,"close":1355000,"volume":208828}
{"symbol":"SS","date":"2012-11-13","open":1347000,"high":1349000,"low":1326000,"close":1349000,"volume":146594}
{"symbol":"SS","date":"2012-11-12","open":1331000,"high":1347000,"low":1331000,"close":1345000,"volume":139213}
{"symbol":"SS","date":"2012-11-09","open":1335000,"high":1351000,"low":1326000,"close":1341000,"volume":291124}
{"symbol":"SS","date":"2012-11-08","open":1348000,"high":1357000,"low":1341000,"close":1350000,"volume":306862}
{"symbol":"SS","date":"2012-11-07","open":1343000,"high":1362000,"low":1335000,"close":1362000,"volume":193847}
{"symbol":"SS","date":"2012-11-06","open":1349000,"high":1349000,"low":1332000,"close":1349000,"volume":179690}
{"symbol":"SS","date":"2012-11-05","open":1328000,"high":1349000,"low":1320000,"close":1341000,"volume":261413}
{"symbol":"SS","date":"2012-11-02","open":1319000,"high":1333000,"low":1313000,"close":1327000,"volume":370592}
{"symbol":"SS","date":"2012-11-01","open":1295000,"high":1302000,"low":1290000,"close":1297000,"volume":209205}
{"symbol":"SS","date":"2012-10-31","open":1306000,"high":1312000,"low":1299000,"close":1310000,"volume":212428}
{"symbol":"SS","date":"2012-10-30","open":1299000,"high":1304000,"low":1292000,"close":1298000,"volume":133300}
{"symbol":"SS","date":"2012-10-29","open":1298000,"high":1299000,"low":1279000,"close":1299000,"volume":229431}
{"symbol":"SS","date":"2012-10-26","open":1306000,"high":1312000,"low":1287000,"close":1287000,"volume":276353}
{"symbol":"SS","date":"2012-10-25","open":1296000,"high":1322000,"low":1291000,"close":1322000,"volume":237942}
{"symbol":"SS","date":"2012-10-24","open":1297000,"high":1309000,"low":1289000,"close":1300000,"volume":269753}
{"symbol":"SS","date":"2012-10-23","open":1319000,"high":1322000,"low":1302000,"close":1313000,"volume":185296}
{"symbol":"SS","date":"2012-10-22","open":1277000,"high":1317000,"low":1276000,"close":1315000,"volume":234884}
{"symbol":"SS","date":"2012-10-19","open":1323000,"high":1325000,"low":1299000,"close":1302000,"volume":279959}
{"symbol":"SS","date":"2012-10-18","open":1336000,"high":1341000,"low":1328000,"close":1337000,"volume":210796}
{"symbol":"SS","date":"2012-10-17","open":1342000,"high":1346000,"low":1316000,"close":1336000,"volume":180461}
{"symbol":"SS","date":"2012-10-16","open":1326000,"high":1331000,"low":1315000,"close":1330000,"volume":213589}
{"symbol":"SS","date":"2012-10-15","open":1296000,"high":1312000,"low":1287000,"close":1300000,"volume":206958}
{"symbol":"SS","date":"2012-10-12","open":1305000,"high":1312000,"low":1288000,"close":1296000,"volume":300039}
{"symbol":"SS","date":"2012-10-11","open":1310000,"high":1320000,"low":1287000,"close":1304000,"volume":476265}
{"symbol":"SS","date":"2012-10-10","open":1353000,"high":1360000,"low":1325000,"close":1325000,"volume":260023}
{"symbol":"SS","date":"2012-10-09","open":1363000,"high":1381000,"low":1363000,"close":1372000,"volume":176068}
{"symbol":"SS","date":"2012-10-08","open":1375000,"high":1379000,"low":1360000,"close":1373000,"volume":240919}
{"symbol":"SS","date":"2012-10-05","open":1387000,"high":1390000,"low":1352000,"close":1370000,"volume":357080}
{"symbol":"SS","date":"2012-10-04","open":1351000,"high":1373000,"low":1339000,"close":1367000,"volume":383480}
{"symbol":"SS","date":"2012-10-02","open":1354000,"high":1371000,"low":1352000,"close":1369000,"volume":267729}
{"symbol":"SS","date":"2012-09-28","open":1359000,"high":1360000,"low":1339000,"close":1346000,"volume":358509}
{"symbol":"SS","date":"2012-09-27","open":1327000,"high":1342000,"low":1323000,"close":1338000,"volume":291061}
{"symbol":"SS","date":"2012-09-26","open":1313000,"high":1325000,"low":1306000,"close":1325000,"volume":241197}
{"symbol":"SS","date":"2012-09-25","open":1310000,"high":1334000,"low":1310000,"close":1327000,"volume":227443}
{"symbol":"SS","date":"2012-09-24","open":1300000,"high":1328000,"low":1292000,"close":1327000,"volume":264015}
{"symbol":"SS","date":"2012-09-21","open":1300000,"high":1307000,"low":1295000,"close":1302000,"volume":298374}
{"symbol":"SS","date":"2012-09-20","open":1293000,"high":1305000,"low":1284000,"close":1287000,"volume":284488}
{"symbol":"SS","date":"2012-09-19","open":1306000,"high":1323000,"low":1298000,"close":1314000,"volume":242946}
{"symbol":"SS","date":"2012-09-18","open":1314000,"high":1336000,"low":1308000,"close":1315000,"volume":224940}
{"symbol":"SS","date":"2012-09-17","open":1336000,"high":1336000,"low":1312000,"close":1315000,"volume":298200}
{"symbol":"SS","date":"2012-09-14","open":1330000,"high":1339000,"low":1327000,"close":1336000,"volume":498718}
{"symbol":"SS","date":"2012-09-13","open":1299000,"high":1305000,"low":1281000,"close":1301000,"volume":390332}
{"symbol":"SS","date":"2012-09-12","open":1268000,"high":1295000,"low":1259000,"close":1294000,"volume":370250}
{"symbol":"SS","date":"2012-09-11","open":1240000,"high":1265000,"low":1232000,"close":1256000,"volume":198608}
{"symbol":"SS","date":"2012-09-10","open":1260000,"high":1264000,"low":1250000,"close":1250000,"volume":318481}
{"symbol":"SS","date":"2012-09-07","open":1230000,"high":1251000,"low":1220000,"close":1250000,"volume":510922}
{"symbol":"SS","date":"2012-09-06","open":1200000,"high":1203000,"low":1193000,"close":1196000,"volume":247977}
{"symbol":"SS","date":"2012-09-05","open":1205000,"high":1212000,"low":1189000,"close":1189000,"volume":349101}
{"symbol":"SS","date":"2012-09-04","open":1219000,"high":1228000,"low":1210000,"close":1218000,"volume":198954}
{"symbol":"SS","date":"2012-09-03","open":1220000,"high":1235000,"low":1201000,"close":1218000,"volume":278537}
{"symbol":"SS","date":"2012-08-31","open":1211000,"high":1234000,"low":1207000,"close":1233000,"volume":407358}
{"symbol":"SS","date":"2012-08-30","open":1228000,"high":1229000,"low":1202000,"close":1215000,"volume":324636}
{"symbol":"SS","date":"2012-08-29","open":1209000,"high":1235000,"low":1207000,"close":1230000,"volume":469517}
{"symbol":"SS","date":"2012-08-28","open":1186000,"high":1209000,"low":1180000,"close":1195000,"volume":558503}
{"symbol":"SS","date":"2012-08-27","open":1189000,"high":1203000,"low":1173000,"close":1180000,"volume":1277983}
{"symbol":"SS","date":"2012-08-24","open":1270000,"high":1287000,"low":1264000,"close":1275000,"volume":282921}
{"symbol":"SS","date":"2012-08-23","open":1261000,"high":1287000,"low":1249000,"close":1287000,"volume":277600}
{"symbol":"SS","date":"2012-08-22","open":1269000,"high":1281000,"low":1257000,"close":1264000,"volume":321554}
{"symbol":"SS","date":"2012-08-21","open":1292000,"high":1302000,"low":1282000,"close":1282000,"volume":307047}
{"symbol":"SS","date":"2012-08-20","open":1270000,"high":1283000,"low":1255000,"close":1283000,"volume":399820}
{"symbol":"SS","date":"2012-08-17","open":1344000,"high":1345000,"low":1286000,"close":1295000,"volume":554025}
{"symbol":"SS","date":"2012-08-16","open":1354000,"high":1355000,"low":1338000,"close":1345000,"volume":296891}
{"symbol":"SS","date":"2012-08-14","open":1326000,"high":1350000,"low":1326000,"close":1345000,"volume":289928}
{"symbol":"SS","date":"2012-08-13","open":1342000,"high":1347000,"low":1323000,"close":1325000,"volume":197976}
{"symbol":"SS","date":"2012-08-10","open":1335000,"high":1348000,"low":1330000,"close":1348000,"volume":294895}
{"symbol":"SS","date":"2012-08-09","open":1321000,"high":1348000,"low":1318000,"close":1340000,"volume":612875}
{"symbol":"SS","date":"2012-08-08","open":1306000,"high":1328000,"low":1301000,"close":1320000,"volume":389471}
{"symbol":"SS","date":"2012-08-07","open":1303000,"high":1304000,"low":1284000,"close":1294000,"volume":205823}
{"symbol":"SS","date":"2012-08-06","open":1285000,"high":1305000,"low":1282000,"close":1298000,"volume":246024}
{"symbol":"SS","date":"2012-08-03","open":1240000,"high":1267000,"low":1238000,"close":1243000,"volume":312338}
{"symbol":"SS","date":"2012-08-02","open":1300000,"high":1304000,"low":1261000,"close":1263000,"volume":320335}
{"symbol":"SS","date":"2012-08-01","open":1292000,"high":1315000,"low":1283000,"close":1300000,"volume":381803}
{"symbol":"SS","date":"2012-07-31","open":1280000,"high":1334000,"low":1275000,"close":1309000,"volume":676303}
{"symbol":"SS","date":"2012-07-30","open":1260000,"high":1278000,"low":1251000,"close":1275000,"volume":382995}
{"symbol":"SS","date":"2012-07-27","open":1195000,"high":1233000,"low":1191000,"close":1233000,"volume":534352}
{"symbol":"SS","date":"2012-07-26","open":1169000,"high":1174000,"low":1160000,"close":1172000,"volume":273339}
{"symbol":"SS","date":"2012-07-25","open":1153000,"high":1172000,"low":1139000,"close":1158000,"volume":273353}
{"symbol":"SS","date":"2012-07-24","open":1165000,"high":1175000,"low":1159000,"close":1170000,"volume":292532}
{"symbol":"SS","date":"2012-07-23","open":1165000,"high":1170000,"low":1155000,"close":1162000,"volume":258087}
{"symbol":"SS","date":"2012-07-20","open":1202000,"high":1203000,"low":1191000,"close":1191000,"volume":240244}
{"symbol":"SS","date":"2012-07-19","open":1180000,"high":1202000,"low":1172000,"close":1195000,"volume":497504}
{"symbol":"SS","date":"2012-07-18","open":1179000,"high":1185000,"low":1138000,"close":1154000,"volume":292655}
{"symbol":"SS","date":"2012-07-17","open":1148000,"high":1178000,"low":1136000,"close":1168000,"volume":317913}
{"symbol":"SS","date":"2012-07-16","open":1145000,"high":1155000,"low":1133000,"close":1152000,"volume":305730}
{"symbol":"SS","date":"2012-07-13","open":1096000,"high":1144000,"low":1091000,"close":1139000,"volume":542252}
{"symbol":"SS","date":"2012-07-12","open":1121000,"high":1126000,"low":1091000,"close":1091000,"volume":500103}
{"symbol":"SS","date":"2012-07-11","open":1129000,"high":1133000,"low":1108000,"close":1118000,"volume":361358}
{"symbol":"SS","date":"2012-07-10","open":1135000,"high":1142000,"low":1121000,"close":1127000,"volume":355742}
{"symbol":"SS","date":"2012-07-09","open":1135000,"high":1138000,"low":1126000,"close":1126000,"volume":426705}
{"symbol":"SS","date":"2012-07-06","open":1194000,"high":1194000,"low":1153000,"close":1161000,"volume":423970}
{"symbol":"SS","date":"2012-07-05","open":1187000,"high":1194000,"low":1177000,"close":1185000,"volume":181784}
{"symbol":"SS","date":"2012-07-04","open":1182000,"high":1197000,"low":1178000,"close":1191000,"volume":383678}
{"symbol":"SS","date":"2012-07-03","open":1182000,"high":1193000,"low":1170000,"close":1175000,"volume":316380}
{"symbol":"SS","date":"2012-07-02","open":1208000,"high":1209000,"low":1171000,"close":1174000,"volume":383135}
{"symbol":"SS","date":"2012-06-29","open":1167000,"high":1201000,"low":1153000,"close":1201000,"volume":373478}
{"symbol":"SS","date":"2012-06-28","open":1167000,"high":1180000,"low":1153000,"close":1168000,"volume":208420}
{"symbol":"SS","date":"2012-06-27","open":1140000,"high":1177000,"low":1130000,"close":1167000,"volume":471673}
{"symbol":"SS","date":"2012-06-26","open":1133000,"high":1149000,"low":1129000,"close":1139000,"volume":506211}
{"symbol":"SS","date":"2012-06-25","open":1171000,"high":1178000,"low":1128000,"close":1132000,"volume":828723}
{"symbol":"SS","date":"2012-06-22","open":1189000,"high":1202000,"low":1180000,"close":1182000,"volume":626943}
{"symbol":"SS","date":"2012-06-21","open":1234000,"high":1242000,"low":1226000,"close":1227000,"volume":255553}
{"symbol":"SS","date":"2012-06-20","open":1249000,"high":1265000,"low":1245000,"close":1252000,"volume":265743}
{"symbol":"SS","date":"2012-06-19","open":1245000,"high":1247000,"low":1222000,"close":1244000,"volume":297169}
{"symbol":"SS","date":"2012-06-18","open":1240000,"high":1257000,"low":1234000,"close":1243000,"volume":352506}
{"symbol":"SS","date":"2012-06-15","open":1250000,"high":1260000,"low":1214000,"close":1217000,"volume":609612}
{"symbol":"SS","date":"2012-06-14","open":1269000,"high":1271000,"low":1256000,"close":1261000,"volume":441585}
{"symbol":"SS","date":"2012-06-13","open":1266000,"high":1274000,"low":1256000,"close":1271000,"volume":191611}
{"symbol":"SS","date":"2012-06-12","open":1246000,"high":1260000,"low":1245000,"close":1255000,"volume":176329}
{"symbol":"SS","date":"2012-06-11","open":1272000,"high":1275000,"low":1266000,"close":1268000,"volume":198491}
{"symbol":"SS","date":"2012-06-08","open":1275000,"high":1275000,"low":1245000,"close":1247000,"volume":199521}
{"symbol":"SS","date":"2012-06-07","open":1239000,"high":1265000,"low":1233000,"close":1265000,"volume":419412}
{"symbol":"SS","date":"2012-06-05","open":1201000,"high":1209000,"low":1193000,"close":1203000,"volume":257449}
{"symbol":"SS","date":"2012-06-04","open":1198000,"high":1205000,"low":1192000,"close":1196000,"volume":361840}
{"symbol":"SS","date":"2012-06-01","open":1213000,"high":1237000,"low":1199000,"close":1233000,"volume":272252}
{"symbol":"SS","date":"2012-05-31","open":1213000,"high":1213000,"low":1192000,"close":1211000,"volume":442818}
{"symbol":"SS","date":"2012-05-30","open":1238000,"high":1240000,"low":1215000,"close":1226000,"volume":254380}
{"symbol":"SS","date":"2012-05-29","open":1212000,"high":1238000,"low":1206000,"close":1238000,"volume":216876}
{"symbol":"SS","date":"2012-05-25","open":1233000,"high":1246000,"low":1223000,"close":1225000,"volume":203783}
{"symbol":"SS","date":"2012-05-24","open":1213000,"high":1225000,"low":1198000,"close":1225000,"volume":305365}
{"symbol":"SS","date":"2012-05-23","open":1240000,"high":1240000,"low":1195000,"close":1221000,"volume":323898}
{"symbol":"SS","date":"2012-05-22","open":1255000,"high":1255000,"low":1227000,"close":1240000,"volume":476938}
{"symbol":"SS","date":"2012-05-21","open":1194000,"high":1216000,"low":1190000,"close":1209000,"volume":475248}
{"symbol":"SS","date":"2012-05-18","open":1204000,"high":1205000,"low":1165000,"close":1166000,"volume":602891}
{"symbol":"SS","date":"2012-05-17","open":1230000,"high":1243000,"low":1201000,"close":1223000,"volume":663431}
{"symbol":"SS","date":"2012-05-16","open":1298000,"high":1300000,"low":1228000,"close":1230000,"volume":772389}
{"symbol":"SS","date":"2012-05-15","open":1304000,"high":1320000,"low":1300000,"close":1311000,"volume":312381}
{"symbol":"SS","date":"2012-05-14","open":1305000,"high":1327000,"low":1304000,"close":1314000,"volume":302375}
{"symbol":"SS","date":"2012-05-11","open":1315000,"high":1323000,"low":1303000,"close":1303000,"volume":273746}
{"symbol":"SS","date":"2012-05-10","open":1329000,"high":1336000,"low":1322000,"close":1327000,"volume":263434}
{"symbol":"SS","date":"2012-05-09","open":1335000,"high":1348000,"low":1324000,"close":1331000,"volume":253520}
{"symbol":"SS","date":"2012-05-08","open":1348000,"high":1352000,"low":1339000,"close":1341000,"volume":241223}
{"symbol":"SS","date":"2012-05-07","open":1342000,"high":1353000,"low":1325000,"close":1342000,"volume":378463}
{"symbol":"SS","date":"2012-05-04","open":1375000,"high":1398000,"low":1349000,"close":1360000,"volume":410013}
{"symbol":"SS","date":"2012-05-03","open":1402000,"high":1410000,"low":1398000,"close":1401000,"volume":206721}
{"symbol":"SS","date":"2012-05-02","open":1410000,"high":1418000,"low":1399000,"close":1410000,"volume":368585}
{"symbol":"SS","date":"2012-04-30","open":1395000,"high":1409000,"low":1377000,"close":1390000,"volume":315924}
{"symbol":"SS","date":"2012-04-27","open":1355000,"high":1383000,"low":1351000,"close":1374000,"volume":318334}
{"symbol":"SS","date":"2012-04-26","open":1320000,"high":1340000,"low":1317000,"close":1340000,"volume":330125}
{"symbol":"SS","date":"2012-04-25","open":1304000,"high":1315000,"low":1293000,"close":1305000,"volume":276830}
{"symbol":"SS","date":"2012-04-24","open":1265000,"high":1286000,"low":1262000,"close":1283000,"volume":265092}
{"symbol":"SS","date":"2012-04-23","open":1269000,"high":1280000,"low":1262000,"close":1279000,"volume":168229}
{"symbol":"SS","date":"2012-04-20","open":1294000,"high":1297000,"low":1278000,"close":1282000,"volume":198642}
{"symbol":"SS","date":"2012-04-19","open":1292000,"high":1307000,"low":1289000,"close":1307000,"volume":263389}
{"symbol":"SS","date":"2012-04-18","open":1277000,"high":1302000,"low":1269000,"close":1293000,"volume":345320}
{"symbol":"SS","date":"2012-04-17","open":1251000,"high":1264000,"low":1241000,"close":1249000,"volume":291687}
{"symbol":"SS","date":"2012-04-16","open":1273000,"high":1276000,"low":1250000,"close":1259000,"volume":305181}
{"symbol":"SS","date":"2012-04-13","open":1265000,"high":1277000,"low":1260000,"close":1268000,"volume":709175}
{"symbol":"SS","date":"2012-04-12","open":1283000,"high":1299000,"low":1268000,"close":1273000,"volume":505706}
{"symbol":"SS","date":"2012-04-10","open":1314000,"high":1320000,"low":1307000,"close":1311000,"volume":223655}
{"symbol":"SS","date":"2012-04-09","open":1320000,"high":1330000,"low":1306000,"close":1317000,"volume":172210}
{"symbol":"SS","date":"2012-04-06","open":1327000,"high":1334000,"low":1313000,"close":1332000,"volume":205972}
{"symbol":"SS","date":"2012-04-05","open":1302000,"high":1335000,"low":1297000,"close":1330000,"volume":258692}
{"symbol":"SS","date":"2012-04-04","open":1331000,"high":1351000,"low":1315000,"close":1320000,"volume":292224}
{"symbol":"SS","date":"2012-04-03","open":1320000,"high":1339000,"low":1302000,"close":1335000,"volume":330512}
{"symbol":"SS","date":"2012-04-02","open":1275000,"high":1299000,"low":1261000,"close":1299000,"volume":251937}
{"symbol":"SS","date":"2012-03-30","open":1270000,"high":1280000,"low":1257000,"close":1275000,"volume":305967}
{"symbol":"SS","date":"2012-03-29","open":1299000,"high":1299000,"low":1280000,"close":1280000,"volume":233777}
{"symbol":"SS","date":"2012-03-28","open":1300000,"high":1308000,"low":1295000,"close":1302000,"volume":198516}
{"symbol":"SS","date":"2012-03-27","open":1285000,"high":1311000,"low":1276000,"close":1311000,"volume":283880}
{"symbol":"SS","date":"2012-03-26","open":1268000,"high":1275000,"low":1261000,"close":1275000,"volume":184819}
{"symbol":"SS","date":"2012-03-23","open":1243000,"high":1274000,"low":1243000,"close":1261000,"volume":217307}
{"symbol":"SS","date":"2012-03-22","open":1235000,"high":1263000,"low":1235000,"close":1258000,"volume":253830}
{"symbol":"SS","date":"2012-03-21","open":1260000,"high":1260000,"low":1242000,"close":1242000,"volume":258654}
{"symbol":"SS","date":"2012-03-20","open":1267000,"high":1277000,"low":1260000,"close":1267000,"volume":238807}
{"symbol":"SS","date":"2012-03-19","open":1235000,"high":1268000,"low":1234000,"close":1260000,"volume":237833}
{"symbol":"SS","date":"2012-03-16","open":1260000,"high":1267000,"low":1238000,"close":1238000,"volume":361632}
{"symbol":"SS","date":"2012-03-15","open":1251000,"high":1260000,"low":1242000,"close":1250000,"volume":281014}
{"symbol":"SS","date":"2012-03-14","open":1230000,"high":1255000,"low":1230000,"close":1250000,"volume":367328}
{"symbol":"SS","date":"2012-03-13","open":1200000,"high":1229000,"low":1200000,"close":1221000,"volume":239728}
{"symbol":"SS","date":"2012-03-12","open":1224000,"high":1226000,"low":1210000,"close":1210000,"volume":236760}
{"symbol":"SS","date":"2012-03-09","open":1191000,"high":1231000,"low":1188000,"close":1230000,"volume":365212}
{"symbol":"SS","date":"2012-03-08","open":1180000,"high":1186000,"low":1165000,"close":1180000,"volume":406211}
{"symbol":"SS","date":"2012-03-07","open":1175000,"high":1183000,"low":1165000,"close":1172000,"volume":230554}
{"symbol":"SS","date":"2012-03-06","open":1179000,"high":1193000,"low":1167000,"close":1180000,"volume":211532}
{"symbol":"SS","date":"2012-03-05","open":1190000,"high":1191000,"low":1166000,"close":1174000,"volume":223655}
{"symbol":"SS","date":"2012-03-02","open":1215000,"high":1217000,"low":1179000,"close":1182000,"volume":360682}
{"symbol":"SS","date":"2012-02-29","open":1191000,"high":1209000,"low":1191000,"close":1206000,"volume":345618}
{"symbol":"SS","date":"2012-02-28","open":1196000,"high":1200000,"low":1181000,"close":1185000,"volume":333027}
{"symbol":"SS","date":"2012-02-27","open":1174000,"high":1180000,"low":1159000,"close":1171000,"volume":168265}
{"symbol":"SS","date":"2012-02-24","open":1153000,"high":1186000,"low":1153000,"close":1180000,"volume":284960}
{"symbol":"SS","date":"2012-02-23","open":1173000,"high":1179000,"low":1151000,"close":1160000,"volume":465609}
{"symbol":"SS","date":"2012-02-22","open":1182000,"high":1200000,"low":1172000,"close":1197000,"volume":235724}
{"symbol":"SS","date":"2012-02-21","open":1175000,"high":1198000,"low":1165000,"close":1180000,"volume":216328}
{"symbol":"SS","date":"2012-02-20","open":1178000,"high":1194000,"low":1166000,"close":1175000,"volume":296550}
{"symbol":"SS","date":"2012-02-17","open":1159000,"high":1180000,"low":1156000,"close":1176000,"volume":346676}
{"symbol":"SS","date":"2012-02-16","open":1130000,"high":1140000,"low":1121000,"close":1135000,"volume":308603}
{"symbol":"SS","date":"2012-02-15","open":1098000,"high":1138000,"low":1092000,"close":1135000,"volume":570588}
{"symbol":"SS","date":"2012-02-14","open":1084000,"high":1089000,"low":1074000,"close":1080000,"volume":246511}
{"symbol":"SS","date":"2012-02-13","open":1069000,"high":1089000,"low":1067000,"close":1083000,"volume":320760}
{"symbol":"SS","date":"2012-02-10","open":1084000,"high":1084000,"low":1061000,"close":1062000,"volume":372318}
{"symbol":"SS","date":"2012-02-09","open":1087000,"high":1090000,"low":1060000,"close":1084000,"volume":480585}
{"symbol":"SS","date":"2012-02-08","open":1099000,"high":1100000,"low":1084000,"close":1092000,"volume":236880}
{"symbol":"SS","date":"2012-02-07","open":1077000,"high":1096000,"low":1073000,"close":1093000,"volume":238611}
{"symbol":"SS","date":"2012-02-06","open":1084000,"high":1091000,"low":1066000,"close":1074000,"volume":317585}
{"symbol":"SS","date":"2012-02-03","open":1071000,"high":1084000,"low":1056000,"close":1066000,"volume":357253}
{"symbol":"SS","date":"2012-02-02","open":1086000,"high":1104000,"low":1068000,"close":1080000,"volume":448986}
{"symbol":"SS","date":"2012-02-01","open":1107000,"high":1107000,"low":1078000,"close":1079000,"volume":458731}
{"symbol":"SS","date":"2012-01-31","open":1105000,"high":1120000,"low":1089000,"close":1107000,"volume":434959}
{"symbol":"SS","date":"2012-01-30","open":1129000,"high":1130000,"low":1109000,"close":1115000,"volume":327408}
{"symbol":"SS","date":"2012-01-27","open":1120000,"high":1125000,"low":1111000,"close":1125000,"volume":255060}
{"symbol":"SS","date":"2012-01-26","open":1116000,"high":1121000,"low":1094000,"close":1113000,"volume":353212}
{"symbol":"SS","date":"2012-01-25","open":1092000,"high":1125000,"low":1092000,"close":1114000,"volume":455736}
{"symbol":"SS","date":"2012-01-20","open":1090000,"high":1105000,"low":1076000,"close":1105000,"volume":512607}
{"symbol":"SS","date":"2012-01-19","open":1038000,"high":1072000,"low":1037000,"close":1072000,"volume":448056}
{"symbol":"SS","date":"2012-01-18","open":1051000,"high":1052000,"low":1022000,"close":1030000,"volume":307608}
{"symbol":"SS","date":"2012-01-17","open":1041000,"high":1048000,"low":1024000,"close":1036000,"volume":342322}
{"symbol":"SS","date":"2012-01-16","open":1040000,"high":1040000,"low":1020000,"close":1030000,"volume":232948}
{"symbol":"SS","date":"2012-01-13","open":1028000,"high":1050000,"low":1026000,"close":1046000,"volume":293017}
{"symbol":"SS","date":"2012-01-12","open":1016000,"high":1029000,"low":1011000,"close":1028000,"volume":371462}
{"symbol":"SS","date":"2012-01-11","open":1017000,"high":1024000,"low":1014000,"close":1021000,"volume":382904}
{"symbol":"SS","date":"2012-01-10","open":1021000,"high":1036000,"low":1021000,"close":1026000,"volume":409381}
{"symbol":"SS","date":"2012-01-09","open":1040000,"high":1041000,"low":1015000,"close":1016000,"volume":387166}
{"symbol":"SS","date":"2012-01-06","open":1056000,"high":1066000,"low":1030000,"close":1040000,"volume":376753}
{"symbol":"SS","date":"2012-01-05","open":1073000,"high":1079000,"low":1055000,"close":1055000,"volume":346691}
{"symbol":"SS","date":"2012-01-04","open":1105000,"high":1110000,"low":1075000,"close":1080000,"volume":342389}
{"symbol":"SS","date":"2012-01-03","open":1093000,"high":1105000,"low":1092000,"close":1105000,"volume":339046}
{"symbol":"SS","date":"2012-01-02","open":1070000,"high":1080000,"low":1065000,"close":1080000,"volume":263300}
{"symbol":"SS","date":"2011-12-29","open":1062000,"high":1077000,"low":1057000,"close":1058000,"volume":218898}
{"symbol":"SS","date":"2011-12-28","open":1073000,"high":1073000,"low":1060000,"close":1061000,"volume":220925}
{"symbol":"SS","date":"2011-12-27","open":1068000,"high":1080000,"low":1053000,"close":1073000,"volume":226189}
{"symbol":"SS","date":"2011-12-26","open":1067000,"high":1075000,"low":1066000,"close":1066000,"volume":124469}
{"symbol":"SS","date":"2011-12-23","open":1056000,"high":1074000,"low":1056000,"close":1068000,"volume":246478}
{"symbol":"SS","date":"2011-12-22","open":1045000,"high":1053000,"low":1041000,"close":1052000,"volume":213171}
{"symbol":"SS","date":"2011-12-21","open":1035000,"high":1057000,"low":1031000,"close":1057000,"volume":408316}
{"symbol":"SS","date":"2011-12-20","open":1008000,"high":1029000,"low":1007000,"close":1012000,"volume":275516}
{"symbol":"SS","date":"2011-12-19","open":1045000,"high":1045000,"low":984000,"close":1007000,"volume":410694}
{"symbol":"SS","date":"2011-12-16","open":1021000,"high":1045000,"low":1020000,"close":1045000,"volume":245774}
{"symbol":"SS","date":"2011-12-15","open":1029000,"high":1036000,"low":1015000,"close":1015000,"volume":339605}
{"symbol":"SS","date":"2011-12-14","open":1034000,"high":1045000,"low":1025000,"close":1040000,"volume":421590}
{"symbol":"SS","date":"2011-12-13","open":1074000,"high":1075000,"low":1050000,"close":1050000,"volume":265044}
{"symbol":"SS","date":"2011-12-12","open":1063000,"high":1084000,"low":1060000,"close":1084000,"volume":243479}
{"symbol":"SS","date":"2011-12-09","open":1049000,"high":1074000,"low":1037000,"close":1053000,"volume":276388}
{"symbol":"SS","date":"2011-12-08","open":1057000,"high":1083000,"low":1046000,"close":1064000,"volume":521081}
{"symbol":"SS","date":"2011-12-07","open":1050000,"high":1068000,"low":1041000,"close":1056000,"volume":395486}
{"symbol":"SS","date":"2011-12-06","open":1057000,"high":1070000,"low":1041000,"close":1044000,"volume":292758}
{"symbol":"SS","date":"2011-12-05","open":1069000,"high":1073000,"low":1058000,"close":1066000,"volume":297501}
{"symbol":"SS","date":"2011-12-02","open":1061000,"high":1071000,"low":1040000,"close":1050000,"volume":439388}
{"symbol":"SS","date":"2011-12-01","open":1035000,"high":1080000,"low":1029000,"close":1074000,"volume":694628}
{"symbol":"SS","date":"2011-11-30","open":1000000,"high":1010000,"low":996000,"close":1004000,"volume":394423}
{"symbol":"SS","date":"2011-11-29","open":990000,"high":1005000,"low":986000,"close":1005000,"volume":552503}
{"symbol":"SS","date":"2011-11-28","open":959000,"high":982000,"low":958000,"close":978000,"volume":315940}
{"symbol":"SS","date":"2011-11-25","open":929000,"high":953000,"low":929000,"close":947000,"volume":233962}
{"symbol":"SS","date":"2011-11-24","open":922000,"high":953000,"low":921000,"close":943000,"volume":273680}
{"symbol":"SS","date":"2011-11-23","open":948000,"high":960000,"low":935000,"close":935000,"volume":307043}
{"symbol":"SS","date":"2011-11-22","open":950000,"high":971000,"low":943000,"close":963000,"volume":241829}
{"symbol":"SS","date":"2011-11-21","open":951000,"high":960000,"low":942000,"close":950000,"volume":256942}
{"symbol":"SS","date":"2011-11-18","open":971000,"high":977000,"low":962000,"close":963000,"volume":326670}
{"symbol":"SS","date":"2011-11-17","open":982000,"high":992000,"low":961000,"close":980000,"volume":259445}
{"symbol":"SS","date":"2011-11-16","open":995000,"high":1003000,"low":973000,"close":975000,"volume":339267}
{"symbol":"SS","date":"2011-11-15","open":986000,"high":1000000,"low":980000,"close":996000,"volume":234838}
{"symbol":"SS","date":"2011-11-14","open":988000,"high":1002000,"low":987000,"close":996000,"volume":282989}
{"symbol":"SS","date":"2011-11-11","open":945000,"high":984000,"low":930000,"close":983000,"volume":486576}
{"symbol":"SS","date":"2011-11-10","open":967000,"high":973000,"low":935000,"close":935000,"volume":624218}
{"symbol":"SS","date":"2011-11-09","open":970000,"high":988000,"low":966000,"close":985000,"volume":386372}
{"symbol":"SS","date":"2011-11-08","open":986000,"high":990000,"low":965000,"close":970000,"volume":341584}
{"symbol":"SS","date":"2011-11-07","open":996000,"high":1000000,"low":986000,"close":993000,"volume":280586}
{"symbol":"SS","date":"2011-11-04","open":983000,"high":1005000,"low":982000,"close":1005000,"volume":535139}
{"symbol":"SS","date":"2011-11-03","open":962000,"high":971000,"low":958000,"close":967000,"volume":328782}
{"symbol":"SS","date":"2011-11-02","open":970000,"high":978000,"low":966000,"close":971000,"volume":569636}
{"symbol":"SS","date":"2011-11-01","open":968000,"high":999000,"low":962000,"close":990000,"volume":620094}
{"symbol":"SS","date":"2011-10-31","open":941000,"high":970000,"low":933000,"close":968000,"volume":476217}
{"symbol":"SS","date":"2011-10-28","open":928000,"high":946000,"low":927000,"close":945000,"volume":537992}
{"symbol":"SS","date":"2011-10-27","open":929000,"high":939000,"low":919000,"close":924000,"volume":349475}
{"symbol":"SS","date":"2011-10-26","open":933000,"high":946000,"low":927000,"close":934000,"volume":250360}
{"symbol":"SS","date":"2011-10-25","open":936000,"high":951000,"low":935000,"close":945000,"volume":365737}
{"symbol":"SS","date":"2011-10-24","open":913000,"high":943000,"low":911000,"close":941000,"volume":376214}
{"symbol":"SS","date":"2011-10-21","open":920000,"high":925000,"low":907000,"close":917000,"volume":466429}
{"symbol":"SS","date":"2011-10-20","open":886000,"high":920000,"low":883000,"close":907000,"volume":569192}
{"symbol":"SS","date":"2011-10-19","open":885000,"high":886000,"low":870000,"close":886000,"volume":214254}
{"symbol":"SS","date":"2011-10-18","open":875000,"high":893000,"low":871000,"close":883000,"volume":277012}
{"symbol":"SS","date":"2011-10-17","open":890000,"high":895000,"low":881000,"close":890000,"volume":213700}
{"symbol":"SS","date":"2011-10-14","open":871000,"high":894000,"low":871000,"close":886000,"volume":217319}
{"symbol":"SS","date":"2011-10-13","open":898000,"high":899000,"low":881000,"close":890000,"volume":325563}
{"symbol":"SS","date":"2011-10-12","open":872000,"high":899000,"low":870000,"close":898000,"volume":432600}
{"symbol":"SS","date":"2011-10-11","open":885000,"high":885000,"low":869000,"close":881000,"volume":459031}
{"symbol":"SS","date":"2011-10-10","open":878000,"high":885000,"low":872000,"close":874000,"volume":345316}
{"symbol":"SS","date":"2011-10-07","open":865000,"high":881000,"low":850000,"close":860000,"volume":530423}
{"symbol":"SS","date":"2011-10-06","open":874000,"high":879000,"low":842000,"close":855000,"volume":600160}
{"symbol":"SS","date":"2011-10-05","open":824000,"high":850000,"low":817000,"close":842000,"volume":644036}
{"symbol":"SS","date":"2011-10-04","open":805000,"high":832000,"low":796000,"close":828000,"volume":658616}
{"symbol":"SS","date":"2011-09-30","open":830000,"high":840000,"low":811000,"close":840000,"volume":516023}
{"symbol":"SS","date":"2011-09-29","open":804000,"high":848000,"low":804000,"close":837000,"volume":553981}
{"symbol":"SS","date":"2011-09-28","open":824000,"high":825000,"low":791000,"close":807000,"volume":486551}
{"symbol":"SS","date":"2011-09-27","open":805000,"high":805000,"low":791000,"close":804000,"volume":331600}
{"symbol":"SS","date":"2011-09-26","open":760000,"high":787000,"low":759000,"close":775000,"volume":480907}
{"symbol":"SS","date":"2011-09-23","open":764000,"high":780000,"low":751000,"close":758000,"volume":437123}
{"symbol":"SS","date":"2011-09-22","open":796000,"high":800000,"low":778000,"close":790000,"volume":307008}
{"symbol":"SS","date":"2011-09-21","open":819000,"high":828000,"low":801000,"close":813000,"volume":341563}
{"symbol":"SS","date":"2011-09-20","open":811000,"high":818000,"low":796000,"close":811000,"volume":281014}
{"symbol":"SS","date":"2011-09-19","open":800000,"high":814000,"low":788000,"close":808000,"volume":246920}
{"symbol":"SS","date":"2011-09-16","open":794000,"high":811000,"low":792000,"close":798000,"volume":476632}
{"symbol":"SS","date":"2011-09-15","open":784000,"high":784000,"low":765000,"close":771000,"volume":426593}
{"symbol":"SS","date":"2011-09-14","open":780000,"high":781000,"low":741000,"close":753000,"volume":551101}
{"symbol":"SS","date":"2011-09-09","open":785000,"high":812000,"low":777000,"close":780000,"volume":361802}
{"symbol":"SS","date":"2011-09-08","open":780000,"high":802000,"low":778000,"close":798000,"volume":574914}
{"symbol":"SS","date":"2011-09-07","open":733000,"high":778000,"low":733000,"close":773000,"volume":351504}
{"symbol":"SS","date":"2011-09-06","open":726000,"high":736000,"low":710000,"close":727000,"volume":264505}
{"symbol":"SS","date":"2011-09-05","open":755000,"high":756000,"low":730000,"close":731000,"volume":277488}
{"symbol":"SS","date":"2011-09-02","open":765000,"high":781000,"low":763000,"close":769000,"volume":258682}
{"symbol":"SS","date":"2011-09-01","open":759000,"high":788000,"low":744000,"close":771000,"volume":717411}
{"symbol":"SS","date":"2011-08-31","open":747000,"high":747000,"low":731000,"close":744000,"volume":290229}
{"symbol":"SS","date":"2011-08-30","open":741000,"high":748000,"low":736000,"close":742000,"volume":252964}
{"symbol":"SS","date":"2011-08-29","open":742000,"high":742000,"low":724000,"close":733000,"volume":260440}
{"symbol":"SS","date":"2011-08-26","open":717000,"high":734000,"low":717000,"close":726000,"volume":212815}
{"symbol":"SS","date":"2011-08-25","open":737000,"high":738000,"low":721000,"close":725000,"volume":381135}
{"symbol":"SS","date":"2011-08-24","open":724000,"high":735000,"low":700000,"close":708000,"volume":370403}
{"symbol":"SS","date":"2011-08-23","open":700000,"high":735000,"low":699000,"close":723000,"volume":492913}
{"symbol":"SS","date":"2011-08-22","open":684000,"high":702000,"low":683000,"close":691000,"volume":418952}
{"symbol":"SS","date":"2011-08-19","open":688000,"high":697000,"low":672000,"close":680000,"volume":580713}
{"symbol":"SS","date":"2011-08-18","open":748000,"high":749000,"low":703000,"close":709000,"volume":708503}
{"symbol":"SS","date":"2011-08-17","open":751000,"high":760000,"low":741000,"close":752000,"volume":293405}
{"symbol":"SS","date":"2011-08-16","open":735000,"high":750000,"low":726000,"close":750000,"volume":601622}
{"symbol":"SS","date":"2011-08-12","open":721000,"high":722000,"low":700000,"close":707000,"volume":677828}
{"symbol":"SS","date":"2011-08-11","open":688000,"high":725000,"low":688000,"close":708000,"volume":794832}
{"symbol":"SS","date":"2011-08-10","open":760000,"high":760000,"low":720000,"close":720000,"volume":986557}
{"symbol":"SS","date":"2011-08-09","open":750000,"high":753000,"low":696000,"close":724000,"volume":990040}
{"symbol":"SS","date":"2011-08-08","open":770000,"high":789000,"low":760000,"close":760000,"volume":607518}
{"symbol":"SS","date":"2011-08-05","open":792000,"high":805000,"low":789000,"close":789000,"volume":609081}
{"symbol":"SS","date":"2011-08-04","open":839000,"high":839000,"low":815000,"close":821000,"volume":346496}
{"symbol":"SS","date":"2011-08-03","open":840000,"high":844000,"low":824000,"close":833000,"volume":408465}
{"symbol":"SS","date":"2011-08-02","open":853000,"high":859000,"low":850000,"close":852000,"volume":269816}
{"symbol":"SS","date":"2011-08-01","open":855000,"high":875000,"low":855000,"close":870000,"volume":389024}
{"symbol":"SS","date":"2011-07-29","open":846000,"high":852000,"low":837000,"close":844000,"volume":302016}
{"symbol":"SS","date":"2011-07-28","open":828000,"high":840000,"low":826000,"close":837000,"volume":272890}
{"symbol":"SS","date":"2011-07-27","open":848000,"high":848000,"low":836000,"close":845000,"volume":201993}
{"symbol":"SS","date":"2011-07-26","open":843000,"high":851000,"low":840000,"close":850000,"volume":225408}
{"symbol":"SS","date":"2011-07-25","open":850000,"high":850000,"low":834000,"close":847000,"volume":190025}
{"symbol":"SS","date":"2011-07-22","open":850000,"high":856000,"low":842000,"close":850000,"volume":244517}
{"symbol":"SS","date":"2011-07-21","open":846000,"high":851000,"low":832000,"close":842000,"volume":206937}
{"symbol":"SS","date":"2011-07-20","open":840000,"high":854000,"low":839000,"close":851000,"volume":421882}
{"symbol":"SS","date":"2011-07-19","open":806000,"high":827000,"low":806000,"close":822000,"volume":291167}
{"symbol":"SS","date":"2011-07-18","open":828000,"high":830000,"low":811000,"close":813000,"volume":364738}
{"symbol":"SS","date":"2011-07-15","open":830000,"high":840000,"low":821000,"close":832000,"volume":273509}
{"symbol":"SS","date":"2011-07-14","open":835000,"high":835000,"low":823000,"close":831000,"volume":407918}
{"symbol":"SS","date":"2011-07-13","open":848000,"high":855000,"low":836000,"close":843000,"volume":329357}
{"symbol":"SS","date":"2011-07-12","open":860000,"high":861000,"low":846000,"close":850000,"volume":248144}
{"symbol":"SS","date":"2011-07-11","open":880000,"high":880000,"low":862000,"close":865000,"volume":320019}
{"symbol":"SS","date":"2011-07-08","open":880000,"high":888000,"low":873000,"close":885000,"volume":241809}
{"symbol":"SS","date":"2011-07-07","open":898000,"high":898000,"low":879000,"close":880000,"volume":358557}
{"symbol":"SS","date":"2011-07-06","open":893000,"high":898000,"low":887000,"close":898000,"volume":224722}
{"symbol":"SS","date":"2011-07-05","open":880000,"high":899000,"low":878000,"close":899000,"volume":422262}
{"symbol":"SS","date":"2011-07-04","open":870000,"high":883000,"low":869000,"close":878000,"volume":429433}
{"symbol":"SS","date":"2011-07-01","open":843000,"high":860000,"low":838000,"close":855000,"volume":442918}
{"symbol":"SS","date":"2011-06-30","open":833000,"high":835000,"low":821000,"close":826000,"volume":328339}
{"symbol":"SS","date":"2011-06-29","open":848000,"high":849000,"low":832000,"close":833000,"volume":207146}
{"symbol":"SS","date":"2011-06-28","open":840000,"high":853000,"low":831000,"close":832000,"volume":239178}
{"symbol":"SS","date":"2011-06-27","open":847000,"high":847000,"low":828000,"close":835000,"volume":304257}
{"symbol":"SS","date":"2011-06-24","open":821000,"high":854000,"low":821000,"close":852000,"volume":469223}
{"symbol":"SS","date":"2011-06-23","open":825000,"high":839000,"low":820000,"close":831000,"volume":277391}
{"symbol":"SS","date":"2011-06-22","open":824000,"high":833000,"low":822000,"close":826000,"volume":330821}
{"symbol":"SS","date":"2011-06-21","open":800000,"high":820000,"low":798000,"close":814000,"volume":378374}
{"symbol":"SS","date":"2011-06-20","open":813000,"high":814000,"low":795000,"close":800000,"volume":472386}
{"symbol":"SS","date":"2011-06-17","open":851000,"high":852000,"low":803000,"close":819000,"volume":723027}
{"symbol":"SS","date":"2011-06-16","open":853000,"high":858000,"low":844000,"close":848000,"volume":239116}
{"symbol":"SS","date":"2011-06-15","open":866000,"high":869000,"low":851000,"close":865000,"volume":265758}
{"symbol":"SS","date":"2011-06-14","open":851000,"high":873000,"low":848000,"close":863000,"volume":213419}
{"symbol":"SS","date":"2011-06-13","open":844000,"high":853000,"low":838000,"close":853000,"volume":301387}
{"symbol":"SS","date":"2011-06-10","open":870000,"high":874000,"low":851000,"close":851000,"volume":392575}
{"symbol":"SS","date":"2011-06-09","open":877000,"high":879000,"low":865000,"close":865000,"volume":434119}
{"symbol":"SS","date":"2011-06-08","open":885000,"high":890000,"low":875000,"close":877000,"volume":258873}
{"symbol":"SS","date":"2011-06-07","open":876000,"high":889000,"low":869000,"close":887000,"volume":303586}
{"symbol":"SS","date":"2011-06-03","open":890000,"high":890000,"low":877000,"close":885000,"volume":201472}
{"symbol":"SS","date":"2011-06-02","open":894000,"high":897000,"low":880000,"close":883000,"volume":331899}
{"symbol":"SS","date":"2011-06-01","open":902000,"high":912000,"low":895000,"close":911000,"volume":313832}
{"symbol":"SS","date":"2011-05-31","open":890000,"high":914000,"low":886000,"close":902000,"volume":478089}
{"symbol":"SS","date":"2011-05-30","open":895000,"high":895000,"low":876000,"close":884000,"volume":205979}
{"symbol":"SS","date":"2011-05-27","open":874000,"high":899000,"low":867000,"close":891000,"volume":430296}
{"symbol":"SS","date":"2011-05-26","open":868000,"high":880000,"low":865000,"close":879000,"volume":279740}
{"symbol":"SS","date":"2011-05-25","open":879000,"high":879000,"low":853000,"close":856000,"volume":320945}
{"symbol":"SS","date":"2011-05-24","open":872000,"high":884000,"low":865000,"close":865000,"volume":290181}
{"symbol":"SS","date":"2011-05-23","open":877000,"high":885000,"low":872000,"close":873000,"volume":282045}
{"symbol":"SS","date":"2011-05-20","open":885000,"high":887000,"low":880000,"close":882000,"volume":221517}
{"symbol":"SS","date":"2011-05-19","open":891000,"high":898000,"low":880000,"close":880000,"volume":387733}
{"symbol":"SS","date":"2011-05-18","open":893000,"high":899000,"low":886000,"close":893000,"volume":331824}
{"symbol":"SS","date":"2011-05-17","open":897000,"high":898000,"low":889000,"close":890000,"volume":231293}
{"symbol":"SS","date":"2011-05-16","open":917000,"high":919000,"low":898000,"close":901000,"volume":322905}
{"symbol":"SS","date":"2011-05-13","open":896000,"high":924000,"low":890000,"close":916000,"volume":669154}
{"symbol":"SS","date":"2011-05-12","open":886000,"high":901000,"low":883000,"close":885000,"volume":552942}
{"symbol":"SS","date":"2011-05-11","open":889000,"high":895000,"low":882000,"close":892000,"volume":447932}
{"symbol":"SS","date":"2011-05-09","open":908000,"high":911000,"low":891000,"close":891000,"volume":271573}
{"symbol":"SS","date":"2011-05-06","open":899000,"high":914000,"low":895000,"close":899000,"volume":473222}
{"symbol":"SS","date":"2011-05-04","open":930000,"high":934000,"low":900000,"close":915000,"volume":515717}
{"symbol":"SS","date":"2011-05-03","open":936000,"high":940000,"low":922000,"close":938000,"volume":507510}
{"symbol":"SS","date":"2011-05-02","open":910000,"high":937000,"low":904000,"close":932000,"volume":651726}
{"symbol":"SS","date":"2011-04-29","open":901000,"high":908000,"low":880000,"close":893000,"volume":429874}
{"symbol":"SS","date":"2011-04-28","open":924000,"high":927000,"low":899000,"close":900000,"volume":416427}
{"symbol":"SS","date":"2011-04-27","open":917000,"high":927000,"low":911000,"close":924000,"volume":528108}
{"symbol":"SS","date":"2011-04-26","open":899000,"high":899000,"low":880000,"close":897000,"volume":384355}
{"symbol":"SS","date":"2011-04-25","open":901000,"high":911000,"low":889000,"close":889000,"volume":287621}
{"symbol":"SS","date":"2011-04-22","open":924000,"high":927000,"low":902000,"close":904000,"volume":377225}
{"symbol":"SS","date":"2011-04-21","open":930000,"high":937000,"low":918000,"close":928000,"volume":541665}
{"symbol":"SS","date":"2011-04-20","open":889000,"high":916000,"low":886000,"close":916000,"volume":641519}
{"symbol":"SS","date":"2011-04-19","open":853000,"high":875000,"low":853000,"close":875000,"volume":462304}
{"symbol":"SS","date":"2011-04-18","open":891000,"high":892000,"low":866000,"close":867000,"volume":549291}
{"symbol":"SS","date":"2011-04-15","open":898000,"high":899000,"low":882000,"close":888000,"volume":446008}
{"symbol":"SS","date":"2011-04-14","open":900000,"high":900000,"low":884000,"close":900000,"volume":505624}
{"symbol":"SS","date":"2011-04-13","open":887000,"high":901000,"low":880000,"close":901000,"volume":332860}
{"symbol":"SS","date":"2011-04-12","open":886000,"high":890000,"low":882000,"close":882000,"volume":316036}
{"symbol":"SS","date":"2011-04-11","open":898000,"high":907000,"low":888000,"close":894000,"volume":412638}
{"symbol":"SS","date":"2011-04-08","open":911000,"high":914000,"low":895000,"close":898000,"volume":521299}
{"symbol":"SS","date":"2011-04-07","open":925000,"high":935000,"low":905000,"close":909000,"volume":436076}
{"symbol":"SS","date":"2011-04-06","open":940000,"high":942000,"low":915000,"close":923000,"volume":550378}
{"symbol":"SS","date":"2011-04-05","open":948000,"high":948000,"low":935000,"close":945000,"volume":238698}
{"symbol":"SS","date":"2011-04-04","open":940000,"high":945000,"low":939000,"close":945000,"volume":334749}
{"symbol":"SS","date":"2011-04-01","open":936000,"high":940000,"low":927000,"close":940000,"volume":449733}
{"symbol":"SS","date":"2011-03-31","open":936000,"high":936000,"low":921000,"close":932000,"volume":527666}
{"symbol":"SS","date":"2011-03-30","open":916000,"high":929000,"low":916000,"close":926000,"volume":414257}
{"symbol":"SS","date":"2011-03-29","open":907000,"high":916000,"low":900000,"close":916000,"volume":344624}
{"symbol":"SS","date":"2011-03-28","open":915000,"high":922000,"low":909000,"close":916000,"volume":318215}
{"symbol":"SS","date":"2011-03-25","open":892000,"high":910000,"low":890000,"close":910000,"volume":622311}
{"symbol":"SS","date":"2011-03-24","open":880000,"high":888000,"low":874000,"close":880000,"volume":308119}
{"symbol":"SS","date":"2011-03-23","open":880000,"high":880000,"low":859000,"close":873000,"volume":505176}
{"symbol":"SS","date":"2011-03-22","open":892000,"high":897000,"low":870000,"close":875000,"volume":436722}
{"symbol":"SS","date":"2011-03-21","open":891000,"high":899000,"low":884000,"close":890000,"volume":290140}
{"symbol":"SS","date":"2011-03-18","open":892000,"high":895000,"low":883000,"close":891000,"volume":383562}
{"symbol":"SS","date":"2011-03-17","open":878000,"high":890000,"low":868000,"close":890000,"volume":450459}
{"symbol":"SS","date":"2011-03-16","open":885000,"high":895000,"low":872000,"close":886000,"volume":799142}
{"symbol":"SS","date":"2011-03-15","open":901000,"high":902000,"low":856000,"close":860000,"volume":727312}
{"symbol":"SS","date":"2011-03-14","open":880000,"high":901000,"low":853000,"close":900000,"volume":667121}
{"symbol":"SS","date":"2011-03-11","open":861000,"high":876000,"low":860000,"close":862000,"volume":543168}
{"symbol":"SS","date":"2011-03-10","open":879000,"high":884000,"low":866000,"close":866000,"volume":834229}
{"symbol":"SS","date":"2011-03-09","open":906000,"high":908000,"low":882000,"close":890000,"volume":527673}
{"symbol":"SS","date":"2011-03-08","open":911000,"high":912000,"low":894000,"close":899000,"volume":499287}
{"symbol":"SS","date":"2011-03-07","open":943000,"high":943000,"low":906000,"close":906000,"volume":638965}
{"symbol":"SS","date":"2011-03-04","open":934000,"high":945000,"low":927000,"close":945000,"volume":371501}
{"symbol":"SS","date":"2011-03-03","open":919000,"high":927000,"low":916000,"close":923000,"volume":362277}
{"symbol":"SS","date":"2011-03-02","open":914000,"high":923000,"low":912000,"close":918000,"volume":322780}
{"symbol":"SS","date":"2011-02-28","open":920000,"high":934000,"low":920000,"close":923000,"volume":325623}
{"symbol":"SS","date":"2011-02-25","open":928000,"high":933000,"low":923000,"close":926000,"volume":303972}
{"symbol":"SS","date":"2011-02-24","open":926000,"high":934000,"low":920000,"close":929000,"volume":362392}
{"symbol":"SS","date":"2011-02-23","open":925000,"high":941000,"low":925000,"close":930000,"volume":344149}
{"symbol":"SS","date":"2011-02-22","open":939000,"high":948000,"low":934000,"close":938000,"volume":243946}
{"symbol":"SS","date":"2011-02-21","open":964000,"high":965000,"low":942000,"close":948000,"volume":275361}
{"symbol":"SS","date":"2011-02-18","open":965000,"high":966000,"low":957000,"close":960000,"volume":205097}
{"symbol":"SS","date":"2011-02-17","open":953000,"high":963000,"low":943000,"close":954000,"volume":287009}
{"symbol":"SS","date":"2011-02-16","open":952000,"high":970000,"low":945000,"close":945000,"volume":304438}
{"symbol":"SS","date":"2011-02-15","open":963000,"high":970000,"low":947000,"close":958000,"volume":362193}
{"symbol":"SS","date":"2011-02-14","open":928000,"high":955000,"low":925000,"close":953000,"volume":391852}
{"symbol":"SS","date":"2011-02-11","open":935000,"high":943000,"low":913000,"close":915000,"volume":530889}
{"symbol":"SS","date":"2011-02-10","open":960000,"high":965000,"low":935000,"close":936000,"volume":614002}
{"symbol":"SS","date":"2011-02-09","open":973000,"high":973000,"low":951000,"close":960000,"volume":420301}
{"symbol":"SS","date":"2011-02-08","open":970000,"high":974000,"low":959000,"close":961000,"volume":610004}
{"symbol":"SS","date":"2011-02-07","open":1002000,"high":1004000,"low":972000,"close":972000,"volume":485191}
{"symbol":"SS","date":"2011-02-01","open":982000,"high":995000,"low":979000,"close":983000,"volume":269518}
{"symbol":"SS","date":"2011-01-31","open":1009000,"high":1010000,"low":981000,"close":981000,"volume":428852}
{"symbol":"SS","date":"2011-01-28","open":998000,"high":1014000,"low":990000,"close":1010000,"volume":383021}
{"symbol":"SS","date":"2011-01-27","open":995000,"high":1002000,"low":991000,"close":994000,"volume":307490}
{"symbol":"SS","date":"2011-01-26","open":985000,"high":999000,"low":980000,"close":998000,"volume":267128}
{"symbol":"SS","date":"2011-01-25","open":972000,"high":990000,"low":971000,"close":975000,"volume":279580}
{"symbol":"SS","date":"2011-01-24","open":968000,"high":983000,"low":966000,"close":971000,"volume":272455}
{"symbol":"SS","date":"2011-01-21","open":976000,"high":984000,"low":970000,"close":971000,"volume":333801}
{"symbol":"SS","date":"2011-01-20","open":987000,"high":990000,"low":979000,"close":982000,"volume":304970}
{"symbol":"SS","date":"2011-01-19","open":979000,"high":1000000,"low":966000,"close":997000,"volume":668320}
{"symbol":"SS","date":"2011-01-18","open":950000,"high":981000,"low":949000,"close":969000,"volume":592816}
{"symbol":"SS","date":"2011-01-17","open":945000,"high":951000,"low":940000,"close":949000,"volume":411740}
{"symbol":"SS","date":"2011-01-14","open":928000,"high":934000,"low":915000,"close":933000,"volume":307694}
{"symbol":"SS","date":"2011-01-13","open":949000,"high":949000,"low":917000,"close":922000,"volume":568083}
{"symbol":"SS","date":"2011-01-12","open":914000,"high":933000,"low":914000,"close":930000,"volume":412107}
{"symbol":"SS","date":"2011-01-11","open":917000,"high":922000,"low":908000,"close":913000,"volume":391242}
{"symbol":"SS","date":"2011-01-10","open":918000,"high":928000,"low":909000,"close":917000,"volume":367107}
{"symbol":"SS","date":"2011-01-07","open":915000,"high":929000,"low":914000,"close":921000,"volume":463447}
{"symbol":"SS","date":"2011-01-06","open":942000,"high":949000,"low":923000,"close":930000,"volume":387488}
{"symbol":"SS","date":"2011-01-05","open":955000,"high":955000,"low":942000,"close":942000,"volume":336224}
{"symbol":"SS","date":"2011-01-04","open":956000,"high":961000,"low":949000,"close":958000,"volume":274488}
{"symbol":"SS","date":"2011-01-03","open":955000,"high":966000,"low":950000,"close":958000,"volume":265562}
{"symbol":"SS","date":"2010-12-30","open":942000,"high":952000,"low":942000,"close":949000,"volume":183831}
{"symbol":"SS","date":"2010-12-29","open":935000,"high":951000,"low":932000,"close":945000,"volume":238527}
{"symbol":"SS","date":"2010-12-28","open":928000,"high":950000,"low":926000,"close":938000,"volume":313323}
{"symbol":"SS","date":"2010-12-27","open":925000,"high":930000,"low":915000,"close":922000,"volume":210673}
{"symbol":"SS","date":"2010-12-24","open":939000,"high":939000,"low":925000,"close":925000,"volume":169733}
{"symbol":"SS","date":"2010-12-23","open":936000,"high":938000,"low":925000,"close":936000,"volume":219864}
{"symbol":"SS","date":"2010-12-22","open":939000,"high":953000,"low":936000,"close":939000,"volume":333591}
{"symbol":"SS","date":"2010-12-21","open":931000,"high":940000,"low":925000,"close":936000,"volume":252120}
{"symbol":"SS","date":"2010-12-20","open":917000,"high":932000,"low":914000,"close":932000,"volume":338560}
{"symbol":"SS","date":"2010-12-17","open":914000,"high":929000,"low":912000,"close":926000,"volume":346130}
{"symbol":"SS","date":"2010-12-16","open":908000,"high":919000,"low":908000,"close":911000,"volume":233885}
{"symbol":"SS","date":"2010-12-15","open":925000,"high":925000,"low":910000,"close":916000,"volume":329329}
{"symbol":"SS","date":"2010-12-14","open":937000,"high":937000,"low":921000,"close":929000,"volume":443223}
{"symbol":"SS","date":"2010-12-13","open":919000,"high":932000,"low":916000,"close":930000,"volume":307257}
{"symbol":"SS","date":"2010-12-10","open":915000,"high":919000,"low":907000,"close":919000,"volume":255668}
{"symbol":"SS","date":"2010-12-09","open":885000,"high":918000,"low":884000,"close":917000,"volume":589656}
{"symbol":"SS","date":"2010-12-08","open":903000,"high":910000,"low":887000,"close":888000,"volume":336418}
{"symbol":"SS","date":"2010-12-07","open":887000,"high":921000,"low":885000,"close":901000,"volume":498508}
{"symbol":"SS","date":"2010-12-06","open":890000,"high":899000,"low":885000,"close":890000,"volume":336854}
{"symbol":"SS","date":"2010-12-03","open":870000,"high":897000,"low":867000,"close":894000,"volume":788939}
{"symbol":"SS","date":"2010-12-02","open":828000,"high":859000,"low":825000,"close":859000,"volume":612551}
{"symbol":"SS","date":"2010-12-01","open":824000,"high":828000,"low":814000,"close":820000,"volume":375860}
{"symbol":"SS","date":"2010-11-30","open":832000,"high":846000,"low":826000,"close":826000,"volume":424616}
{"symbol":"SS","date":"2010-11-29","open":835000,"high":846000,"low":831000,"close":836000,"volume":310288}
{"symbol":"SS","date":"2010-11-26","open":848000,"high":849000,"low":832000,"close":837000,"volume":314059}
{"symbol":"SS","date":"2010-11-25","open":853000,"high":853000,"low":838000,"close":845000,"volume":367302}
{"symbol":"SS","date":"2010-11-24","open":826000,"high":852000,"low":825000,"close":851000,"volume":637287}
{"symbol":"SS","date":"2010-11-23","open":850000,"high":851000,"low":834000,"close":840000,"volume":394881}
{"symbol":"SS","date":"2010-11-22","open":820000,"high":848000,"low":818000,"close":848000,"volume":721536}
{"symbol":"SS","date":"2010-11-19","open":808000,"high":819000,"low":800000,"close":818000,"volume":387386}
{"symbol":"SS","date":"2010-11-18","open":797000,"high":805000,"low":793000,"close":799000,"volume":266236}
{"symbol":"SS","date":"2010-11-17","open":801000,"high":804000,"low":795000,"close":795000,"volume":342693}
{"symbol":"SS","date":"2010-11-16","open":814000,"high":820000,"low":800000,"close":811000,"volume":590651}
{"symbol":"SS","date":"2010-11-15","open":786000,"high":815000,"low":785000,"close":808000,"volume":719096}
{"symbol":"SS","date":"2010-11-12","open":784000,"high":790000,"low":773000,"close":778000,"volume":566889}
{"symbol":"SS","date":"2010-11-11","open":793000,"high":799000,"low":767000,"close":767000,"volume":907350}
{"symbol":"SS","date":"2010-11-10","open":780000,"high":790000,"low":775000,"close":790000,"volume":422271}
{"symbol":"SS","date":"2010-11-09","open":784000,"high":784000,"low":767000,"close":774000,"volume":256281}
{"symbol":"SS","date":"2010-11-08","open":785000,"high":788000,"low":776000,"close":778000,"volume":279228}
{"symbol":"SS","date":"2010-11-05","open":780000,"high":790000,"low":775000,"close":776000,"volume":703745}
{"symbol":"SS","date":"2010-11-04","open":747000,"high":764000,"low":745000,"close":763000,"volume":547715}
{"symbol":"SS","date":"2010-11-03","open":740000,"high":749000,"low":739000,"close":740000,"volume":359315}
{"symbol":"SS","date":"2010-11-02","open":747000,"high":748000,"low":737000,"close":740000,"volume":330999}
{"symbol":"SS","date":"2010-11-01","open":753000,"high":753000,"low":743000,"close":747000,"volume":296972}
{"symbol":"SS","date":"2010-10-29","open":764000,"high":765000,"low":745000,"close":745000,"volume":463204}
{"symbol":"SS","date":"2010-10-28","open":760000,"high":765000,"low":753000,"close":764000,"volume":293095}
{"symbol":"SS","date":"2010-10-27","open":758000,"high":765000,"low":751000,"close":753000,"volume":334811}
{"symbol":"SS","date":"2010-10-26","open":768000,"high":771000,"low":758000,"close":763000,"volume":312674}
{"symbol":"SS","date":"2010-10-25","open":773000,"high":779000,"low":767000,"close":771000,"volume":248329}
{"symbol":"SS","date":"2010-10-22","open":773000,"high":777000,"low":767000,"close":777000,"volume":408511}
{"symbol":"SS","date":"2010-10-21","open":745000,"high":765000,"low":741000,"close":765000,"volume":567644}
{"symbol":"SS","date":"2010-10-20","open":740000,"high":749000,"low":735000,"close":745000,"volume":369809}
{"symbol":"SS","date":"2010-10-19","open":750000,"high":751000,"low":741000,"close":741000,"volume":389964}
{"symbol":"SS","date":"2010-10-18","open":757000,"high":762000,"low":748000,"close":751000,"volume":276635}
{"symbol":"SS","date":"2010-10-15","open":750000,"high":756000,"low":745000,"close":754000,"volume":494223}
{"symbol":"SS","date":"2010-10-14","open":753000,"high":753000,"low":742000,"close":750000,"volume":535249}
{"symbol":"SS","date":"2010-10-13","open":752000,"high":752000,"low":743000,"close":744000,"volume":409029}
{"symbol":"SS","date":"2010-10-12","open":752000,"high":756000,"low":746000,"close":746000,"volume":370422}
{"symbol":"SS","date":"2010-10-11","open":762000,"high":763000,"low":753000,"close":753000,"volume":376032}
{"symbol":"SS","date":"2010-10-08","open":763000,"high":766000,"low":753000,"close":758000,"volume":543410}
{"symbol":"SS","date":"2010-10-07","open":779000,"high":783000,"low":769000,"close":770000,"volume":511410}
{"symbol":"SS","date":"2010-10-06","open":778000,"high":794000,"low":776000,"close":793000,"volume":471103}
{"symbol":"SS","date":"2010-10-05","open":772000,"high":779000,"low":771000,"close":773000,"volume":286977}
{"symbol":"SS","date":"2010-10-04","open":780000,"high":781000,"low":774000,"close":780000,"volume":257594}
{"symbol":"SS","date":"2010-10-01","open":772000,"high":778000,"low":769000,"close":777000,"volume":296366}
{"symbol":"SS","date":"2010-09-30","open":772000,"high":779000,"low":767000,"close":777000,"volume":337258}
{"symbol":"SS","date":"2010-09-29","open":753000,"high":775000,"low":750000,"close":772000,"volume":708864}
{"symbol":"SS","date":"2010-09-28","open":755000,"high":756000,"low":745000,"close":745000,"volume":467300}
{"symbol":"SS","date":"2010-09-27","open":765000,"high":768000,"low":752000,"close":755000,"volume":502855}
{"symbol":"SS","date":"2010-09-24","open":779000,"high":780000,"low":758000,"close":762000,"volume":655763}
{"symbol":"SS","date":"2010-09-20","open":774000,"high":780000,"low":770000,"close":780000,"volume":296452}
{"symbol":"SS","date":"2010-09-17","open":762000,"high":778000,"low":758000,"close":773000,"volume":447649}
{"symbol":"SS","date":"2010-09-16","open":754000,"high":763000,"low":754000,"close":757000,"volume":234815}
{"symbol":"SS","date":"2010-09-15","open":763000,"high":767000,"low":751000,"close":757000,"volume":389289}
{"symbol":"SS","date":"2010-09-14","open":775000,"high":781000,"low":760000,"close":760000,"volume":371530}
{"symbol":"SS","date":"2010-09-13","open":770000,"high":776000,"low":766000,"close":770000,"volume":234851}
{"symbol":"SS","date":"2010-09-10","open":760000,"high":772000,"low":757000,"close":766000,"volume":280275}
{"symbol":"SS","date":"2010-09-09","open":767000,"high":774000,"low":756000,"close":756000,"volume":617488}
{"symbol":"SS","date":"2010-09-08","open":776000,"high":781000,"low":771000,"close":771000,"volume":219482}
{"symbol":"SS","date":"2010-09-07","open":783000,"high":790000,"low":775000,"close":788000,"volume":320803}
{"symbol":"SS","date":"2010-09-06","open":772000,"high":780000,"low":768000,"close":780000,"volume":394601}
{"symbol":"SS","date":"2010-09-03","open":761000,"high":764000,"low":756000,"close":761000,"volume":441942}
{"symbol":"SS","date":"2010-09-02","open":760000,"high":762000,"low":749000,"close":759000,"volume":365551}
{"symbol":"SS","date":"2010-09-01","open":762000,"high":763000,"low":750000,"close":752000,"volume":389308}
{"symbol":"SS","date":"2010-08-31","open":766000,"high":772000,"low":756000,"close":756000,"volume":441643}
{"symbol":"SS","date":"2010-08-30","open":775000,"high":778000,"low":772000,"close":776000,"volume":140117}
{"symbol":"SS","date":"2010-08-27","open":765000,"high":772000,"low":765000,"close":766000,"volume":256176}
{"symbol":"SS","date":"2010-08-26","open":772000,"high":783000,"low":770000,"close":773000,"volume":208913}
{"symbol":"SS","date":"2010-08-25","open":776000,"high":778000,"low":772000,"close":772000,"volume":185769}
{"symbol":"SS","date":"2010-08-24","open":785000,"high":786000,"low":775000,"close":783000,"volume":227569}
{"symbol":"SS","date":"2010-08-23","open":786000,"high":791000,"low":782000,"close":790000,"volume":181946}
{"symbol":"SS","date":"2010-08-20","open":780000,"high":786000,"low":777000,"close":784000,"volume":246690}
{"symbol":"SS","date":"2010-08-19","open":779000,"high":789000,"low":777000,"close":789000,"volume":244134}
{"symbol":"SS","date":"2010-08-18","open":784000,"high":785000,"low":774000,"close":778000,"volume":234522}
{"symbol":"SS","date":"2010-08-17","open":777000,"high":783000,"low":771000,"close":782000,"volume":289608}
{"symbol":"SS","date":"2010-08-16","open":773000,"high":783000,"low":767000,"close":782000,"volume":205733}
{"symbol":"SS","date":"2010-08-13","open":770000,"high":782000,"low":767000,"close":781000,"volume":286706}
{"symbol":"SS","date":"2010-08-12","open":768000,"high":777000,"low":765000,"close":766000,"volume":428357}
{"symbol":"SS","date":"2010-08-11","open":784000,"high":789000,"low":777000,"close":779000,"volume":359968}
{"symbol":"SS","date":"2010-08-10","open":800000,"high":804000,"low":791000,"close":793000,"volume":281589}
{"symbol":"SS","date":"2010-08-09","open":799000,"high":802000,"low":798000,"close":802000,"volume":182922}
{"symbol":"SS","date":"2010-08-06","open":810000,"high":810000,"low":799000,"close":801000,"volume":247165}
{"symbol":"SS","date":"2010-08-05","open":811000,"high":818000,"low":803000,"close":804000,"volume":280897}
{"symbol":"SS","date":"2010-08-04","open":817000,"high":818000,"low":806000,"close":806000,"volume":213434}
{"symbol":"SS","date":"2010-08-03","open":820000,"high":822000,"low":815000,"close":815000,"volume":262302}
{"symbol":"SS","date":"2010-08-02","open":817000,"high":818000,"low":810000,"close":810000,"volume":249388}
{"symbol":"SS","date":"2010-07-30","open":822000,"high":827000,"low":810000,"close":810000,"volume":328824}
{"symbol":"SS","date":"2010-07-29","open":839000,"high":840000,"low":824000,"close":827000,"volume":297472}
{"symbol":"SS","date":"2010-07-28","open":832000,"high":840000,"low":831000,"close":837000,"volume":465199}
{"symbol":"SS","date":"2010-07-27","open":824000,"high":830000,"low":821000,"close":829000,"volume":382877}
{"symbol":"SS","date":"2010-07-26","open":813000,"high":820000,"low":809000,"close":818000,"volume":212627}
{"symbol":"SS","date":"2010-07-23","open":815000,"high":817000,"low":807000,"close":811000,"volume":282472}
{"symbol":"SS","date":"2010-07-22","open":812000,"high":817000,"low":801000,"close":808000,"volume":309521}
{"symbol":"SS","date":"2010-07-21","open":817000,"high":818000,"low":806000,"close":817000,"volume":331706}
{"symbol":"SS","date":"2010-07-20","open":795000,"high":802000,"low":786000,"close":798000,"volume":231722}
{"symbol":"SS","date":"2010-07-19","open":786000,"high":799000,"low":786000,"close":795000,"volume":292107}
{"symbol":"SS","date":"2010-07-16","open":816000,"high":820000,"low":802000,"close":802000,"volume":338810}
{"symbol":"SS","date":"2010-07-15","open":825000,"high":825000,"low":818000,"close":820000,"volume":321508}
{"symbol":"SS","date":"2010-07-14","open":813000,"high":828000,"low":813000,"close":824000,"volume":664091}
{"symbol":"SS","date":"2010-07-13","open":798000,"high":808000,"low":794000,"close":796000,"volume":307189}
{"symbol":"SS","date":"2010-07-12","open":799000,"high":802000,"low":792000,"close":802000,"volume":252065}
{"symbol":"SS","date":"2010-07-09","open":779000,"high":796000,"low":773000,"close":796000,"volume":372579}
{"symbol":"SS","date":"2010-07-08","open":783000,"high":784000,"low":770000,"close":775000,"volume":295553}
{"symbol":"SS","date":"2010-07-07","open":780000,"high":781000,"low":765000,"close":769000,"volume":324156}
{"symbol":"SS","date":"2010-07-06","open":762000,"high":775000,"low":755000,"close":775000,"volume":358388}
{"symbol":"SS","date":"2010-07-05","open":763000,"high":770000,"low":761000,"close":767000,"volume":200619}
{"symbol":"SS","date":"2010-07-02","open":770000,"high":774000,"low":763000,"close":767000,"volume":233128}
{"symbol":"SS","date":"2010-07-01","open":779000,"high":780000,"low":760000,"close":766000,"volume":444516}
{"symbol":"SS","date":"2010-06-30","open":770000,"high":780000,"low":770000,"close":774000,"volume":536406}
{"symbol":"SS","date":"2010-06-29","open":801000,"high":804000,"low":787000,"close":792000,"volume":251786}
{"symbol":"SS","date":"2010-06-28","open":805000,"high":808000,"low":796000,"close":796000,"volume":261209}
{"symbol":"SS","date":"2010-06-25","open":809000,"high":810000,"low":802000,"close":805000,"volume":340230}
{"symbol":"SS","date":"2010-06-24","open":808000,"high":823000,"low":805000,"close":820000,"volume":283144}
{"symbol":"SS","date":"2010-06-23","open":811000,"high":811000,"low":800000,"close":805000,"volume":350031}
{"symbol":"SS","date":"2010-06-22","open":827000,"high":827000,"low":813000,"close":816000,"volume":296417}
{"symbol":"SS","date":"2010-06-21","open":830000,"high":839000,"low":825000,"close":830000,"volume":284790}
{"symbol":"SS","date":"2010-06-18","open":825000,"high":825000,"low":812000,"close":822000,"volume":191872}
{"symbol":"SS","date":"2010-06-17","open":812000,"high":817000,"low":810000,"close":817000,"volume":233390}
{"symbol":"SS","date":"2010-06-16","open":815000,"high":822000,"low":809000,"close":819000,"volume":376553}
{"symbol":"SS","date":"2010-06-15","open":810000,"high":810000,"low":798000,"close":798000,"volume":190780}
{"symbol":"SS","date":"2010-06-14","open":791000,"high":809000,"low":791000,"close":807000,"volume":241981}
{"symbol":"SS","date":"2010-06-11","open":785000,"high":797000,"low":783000,"close":797000,"volume":366275}
{"symbol":"SS","date":"2010-06-10","open":777000,"high":780000,"low":771000,"close":773000,"volume":356286}
{"symbol":"SS","date":"2010-06-09","open":792000,"high":792000,"low":766000,"close":770000,"volume":359716}
{"symbol":"SS","date":"2010-06-08","open":785000,"high":798000,"low":776000,"close":785000,"volume":290449}
{"symbol":"SS","date":"2010-06-07","open":779000,"high":787000,"low":777000,"close":787000,"volume":303328}
{"symbol":"SS","date":"2010-06-04","open":775000,"high":797000,"low":774000,"close":793000,"volume":252280}
{"symbol":"SS","date":"2010-06-03","open":780000,"high":784000,"low":774000,"close":777000,"volume":293327}
{"symbol":"SS","date":"2010-06-01","open":776000,"high":779000,"low":765000,"close":768000,"volume":228117}
{"symbol":"SS","date":"2010-05-31","open":772000,"high":781000,"low":768000,"close":776000,"volume":255822}
{"symbol":"SS","date":"2010-05-28","open":787000,"high":787000,"low":767000,"close":778000,"volume":450925}
{"symbol":"SS","date":"2010-05-27","open":744000,"high":775000,"low":741000,"close":772000,"volume":444241}
{"symbol":"SS","date":"2010-05-26","open":760000,"high":769000,"low":745000,"close":750000,"volume":460053}
{"symbol":"SS","date":"2010-05-25","open":750000,"high":756000,"low":736000,"close":741000,"volume":511626}
{"symbol":"SS","date":"2010-05-24","open":747000,"high":764000,"low":744000,"close":758000,"volume":354475}
{"symbol":"SS","date":"2010-05-20","open":765000,"high":772000,"low":755000,"close":756000,"volume":395806}
{"symbol":"SS","date":"2010-05-19","open":785000,"high":785000,"low":769000,"close":773000,"volume":361171}
{"symbol":"SS","date":"2010-05-18","open":790000,"high":795000,"low":784000,"close":792000,"volume":363385}
{"symbol":"SS","date":"2010-05-17","open":798000,"high":799000,"low":778000,"close":784000,"volume":530598}
{"symbol":"SS","date":"2010-05-14","open":806000,"high":812000,"low":799000,"close":810000,"volume":293840}
{"symbol":"SS","date":"2010-05-13","open":798000,"high":820000,"low":797000,"close":813000,"volume":319461}
{"symbol":"SS","date":"2010-05-12","open":797000,"high":798000,"low":782000,"close":789000,"volume":315809}
{"symbol":"SS","date":"2010-05-11","open":812000,"high":812000,"low":791000,"close":791000,"volume":450658}
{"symbol":"SS","date":"2010-05-10","open":800000,"high":805000,"low":797000,"close":803000,"volume":330582}
{"symbol":"SS","date":"2010-05-07","open":798000,"high":799000,"low":788000,"close":794000,"volume":759225}
{"symbol":"SS","date":"2010-05-06","open":817000,"high":819000,"low":810000,"close":814000,"volume":451765}
{"symbol":"SS","date":"2010-05-04","open":840000,"high":843000,"low":830000,"close":834000,"volume":183456}
{"symbol":"SS","date":"2010-05-03","open":845000,"high":845000,"low":827000,"close":829000,"volume":291445}
{"symbol":"SS","date":"2010-04-30","open":828000,"high":852000,"low":827000,"close":849000,"volume":454668}
{"symbol":"SS","date":"2010-04-29","open":830000,"high":831000,"low":816000,"close":825000,"volume":226931}
{"symbol":"SS","date":"2010-04-28","open":820000,"high":825000,"low":818000,"close":825000,"volume":320393}
{"symbol":"SS","date":"2010-04-27","open":831000,"high":838000,"low":827000,"close":835000,"volume":260996}
{"symbol":"SS","date":"2010-04-26","open":835000,"high":842000,"low":830000,"close":834000,"volume":260608}
{"symbol":"SS","date":"2010-04-23","open":848000,"high":848000,"low":828000,"close":830000,"volume":309436}
{"symbol":"SS","date":"2010-04-22","open":849000,"high":849000,"low":833000,"close":841000,"volume":343557}
{"symbol":"SS","date":"2010-04-21","open":838000,"high":853000,"low":835000,"close":852000,"volume":264254}
{"symbol":"SS","date":"2010-04-20","open":827000,"high":832000,"low":821000,"close":828000,"volume":271882}
{"symbol":"SS","date":"2010-04-19","open":837000,"high":840000,"low":826000,"close":827000,"volume":247376}
{"symbol":"SS","date":"2010-04-16","open":855000,"high":858000,"low":841000,"close":848000,"volume":220112}
{"symbol":"SS","date":"2010-04-15","open":862000,"high":862000,"low":844000,"close":855000,"volume":365104}
{"symbol":"SS","date":"2010-04-14","open":835000,"high":847000,"low":833000,"close":845000,"volume":308499}
{"symbol":"SS","date":"2010-04-13","open":834000,"high":834000,"low":815000,"close":828000,"volume":409114}
{"symbol":"SS","date":"2010-04-12","open":859000,"high":860000,"low":827000,"close":830000,"volume":497940}
{"symbol":"SS","date":"2010-04-09","open":864000,"high":866000,"low":848000,"close":856000,"volume":275789}
{"symbol":"SS","date":"2010-04-08","open":857000,"high":863000,"low":853000,"close":863000,"volume":269327}
{"symbol":"SS","date":"2010-04-07","open":865000,"high":869000,"low":852000,"close":859000,"volume":388680}
{"symbol":"SS","date":"2010-04-06","open":874000,"high":875000,"low":861000,"close":869000,"volume":330287}
{"symbol":"SS","date":"2010-04-05","open":861000,"high":870000,"low":857000,"close":870000,"volume":304516}
{"symbol":"SS","date":"2010-04-02","open":846000,"high":860000,"low":841000,"close":857000,"volume":419069}
{"symbol":"SS","date":"2010-04-01","open":826000,"high":845000,"low":824000,"close":845000,"volume":561659}
{"symbol":"SS","date":"2010-03-31","open":814000,"high":834000,"low":813000,"close":818000,"volume":434300}
{"symbol":"SS","date":"2010-03-30","open":827000,"high":829000,"low":812000,"close":814000,"volume":240934}
{"symbol":"SS","date":"2010-03-29","open":810000,"high":825000,"low":810000,"close":818000,"volume":155679}
{"symbol":"SS","date":"2010-03-26","open":823000,"high":825000,"low":812000,"close":820000,"volume":209802}
{"symbol":"SS","date":"2010-03-25","open":815000,"high":822000,"low":809000,"close":819000,"volume":189958}
{"symbol":"SS","date":"2010-03-24","open":815000,"high":825000,"low":813000,"close":819000,"volume":318916}
{"symbol":"SS","date":"2010-03-23","open":807000,"high":815000,"low":805000,"close":809000,"volume":198652}
{"symbol":"SS","date":"2010-03-22","open":803000,"high":804000,"low":792000,"close":801000,"volume":184264}
{"symbol":"SS","date":"2010-03-19","open":801000,"high":807000,"low":798000,"close":804000,"volume":214492}
{"symbol":"SS","date":"2010-03-18","open":795000,"high":807000,"low":795000,"close":797000,"volume":307995}
{"symbol":"SS","date":"2010-03-17","open":772000,"high":798000,"low":771000,"close":798000,"volume":437152}
{"symbol":"SS","date":"2010-03-16","open":768000,"high":770000,"low":758000,"close":765000,"volume":331137}
{"symbol":"SS","date":"2010-03-15","open":782000,"high":783000,"low":764000,"close":768000,"volume":251707}
{"symbol":"SS","date":"2010-03-12","open":778000,"high":784000,"low":771000,"close":778000,"volume":200080}
{"symbol":"SS","date":"2010-03-11","open":790000,"high":794000,"low":778000,"close":778000,"volume":392802}
{"symbol":"SS","date":"2010-03-10","open":786000,"high":787000,"low":778000,"close":784000,"volume":227383}
{"symbol":"SS","date":"2010-03-09","open":787000,"high":787000,"low":777000,"close":786000,"volume":244284}
{"symbol":"SS","date":"2010-03-08","open":790000,"high":792000,"low":785000,"close":786000,"volume":391403}
{"symbol":"SS","date":"2010-03-05","open":763000,"high":775000,"low":763000,"close":775000,"volume":235291}
{"symbol":"SS","date":"2010-03-04","open":771000,"high":772000,"low":756000,"close":761000,"volume":204388}
{"symbol":"SS","date":"2010-03-03","open":771000,"high":773000,"low":763000,"close":771000,"volume":194602}
{"symbol":"SS","date":"2010-03-02","open":761000,"high":774000,"low":756000,"close":770000,"volume":471552}
{"symbol":"SS","date":"2010-02-26","open":740000,"high":748000,"low":733000,"close":744000,"volume":311924}
{"symbol":"SS","date":"2010-02-25","open":754000,"high":758000,"low":734000,"close":736000,"volume":386093}
{"symbol":"SS","date":"2010-02-24","open":759000,"high":761000,"low":750000,"close":752000,"volume":301431}
{"symbol":"SS","date":"2010-02-23","open":774000,"high":774000,"low":756000,"close":767000,"volume":251717}
{"symbol":"SS","date":"2010-02-22","open":772000,"high":778000,"low":770000,"close":773000,"volume":231865}
{"symbol":"SS","date":"2010-02-19","open":769000,"high":777000,"low":759000,"close":760000,"volume":223000}
{"symbol":"SS","date":"2010-02-18","open":779000,"high":781000,"low":772000,"close":775000,"volume":145108}
{"symbol":"SS","date":"2010-02-17","open":772000,"high":779000,"low":764000,"close":779000,"volume":280246}
{"symbol":"SS","date":"2010-02-16","open":750000,"high":759000,"low":748000,"close":756000,"volume":154766}
{"symbol":"SS","date":"2010-02-12","open":767000,"high":767000,"low":745000,"close":750000,"volume":458574}
{"symbol":"SS","date":"2010-02-11","open":757000,"high":765000,"low":756000,"close":763000,"volume":265050}
{"symbol":"SS","date":"2010-02-10","open":763000,"high":764000,"low":752000,"close":755000,"volume":263846}
{"symbol":"SS","date":"2010-02-09","open":748000,"high":761000,"low":742000,"close":761000,"volume":337459}
{"symbol":"SS","date":"2010-02-08","open":747000,"high":754000,"low":741000,"close":748000,"volume":439608}
{"symbol":"SS","date":"2010-02-05","open":758000,"high":761000,"low":747000,"close":750000,"volume":515034}
{"symbol":"SS","date":"2010-02-04","open":775000,"high":783000,"low":772000,"close":776000,"volume":239799}
{"symbol":"SS","date":"2010-02-03","open":782000,"high":785000,"low":768000,"close":777000,"volume":330235}
{"symbol":"SS","date":"2010-02-02","open":790000,"high":790000,"low":770000,"close":772000,"volume":393803}
{"symbol":"SS","date":"2010-02-01","open":784000,"high":785000,"low":765000,"close":777000,"volume":501042}
{"symbol":"SS","date":"2010-01-29","open":800000,"high":801000,"low":780000,"close":784000,"volume":457285}
{"symbol":"SS","date":"2010-01-28","open":808000,"high":815000,"low":803000,"close":808000,"volume":276614}
{"symbol":"SS","date":"2010-01-27","open":815000,"high":817000,"low":800000,"close":800000,"volume":370760}
{"symbol":"SS","date":"2010-01-26","open":846000,"high":846000,"low":812000,"close":815000,"volume":375210}
{"symbol":"SS","date":"2010-01-25","open":816000,"high":848000,"low":815000,"close":842000,"volume":412797}
{"symbol":"SS","date":"2010-01-22","open":840000,"high":845000,"low":818000,"close":825000,"volume":470536}
{"symbol":"SS","date":"2010-01-21","open":820000,"high":850000,"low":820000,"close":850000,"volume":340148}
{"symbol":"SS","date":"2010-01-20","open":823000,"high":837000,"low":823000,"close":834000,"volume":384306}
{"symbol":"SS","date":"2010-01-19","open":850000,"high":850000,"low":822000,"close":823000,"volume":241308}
{"symbol":"SS","date":"2010-01-18","open":840000,"high":846000,"low":828000,"close":843000,"volume":261691}
{"symbol":"SS","date":"2010-01-15","open":832000,"high":843000,"low":829000,"close":842000,"volume":398401}
{"symbol":"SS","date":"2010-01-14","open":806000,"high":831000,"low":800000,"close":827000,"volume":532705}
{"symbol":"SS","date":"2010-01-13","open":805000,"high":806000,"low":797000,"close":797000,"volume":267619}
{"symbol":"SS","date":"2010-01-12","open":797000,"high":809000,"low":795000,"close":809000,"volume":384460}
{"symbol":"SS","date":"2010-01-11","open":821000,"high":823000,"low":797000,"close":797000,"volume":398901}
{"symbol":"SS","date":"2010-01-08","open":820000,"high":821000,"low":806000,"close":821000,"volume":295798}
{"symbol":"SS","date":"2010-01-07","open":841000,"high":841000,"low":813000,"close":813000,"volume":443237}
{"symbol":"SS","date":"2010-01-06","open":829000,"high":841000,"low":826000,"close":841000,"volume":459755}
{"symbol":"SS","date":"2010-01-05","open":826000,"high":829000,"low":815000,"close":822000,"volume":559219}
{"symbol":"SS","date":"2010-01-04","open":803000,"high":809000,"low":800000,"close":809000,"volume":239271}
{"symbol":"SS","date":"2009-12-30","open":788000,"high":799000,"low":787000,"close":799000,"volume":295625}
{"symbol":"SS","date":"2009-12-29","open":786000,"high":787000,"low":780000,"close":786000,"volume":136900}
{"symbol":"SS","date":"2009-12-28","open":790000,"high":793000,"low":779000,"close":787000,"volume":235595}
{"symbol":"SS","date":"2009-12-24","open":785000,"high":794000,"low":782000,"close":790000,"volume":407107}
{"symbol":"SS","date":"2009-12-23","open":788000,"high":788000,"low":778000,"close":784000,"volume":250159}
{"symbol":"SS","date":"2009-12-22","open":775000,"high":781000,"low":773000,"close":781000,"volume":245910}
{"symbol":"SS","date":"2009-12-21","open":773000,"high":777000,"low":767000,"close":771000,"volume":291763}
{"symbol":"SS","date":"2009-12-18","open":760000,"high":779000,"low":758000,"close":773000,"volume":406524}
{"symbol":"SS","date":"2009-12-17","open":781000,"high":781000,"low":765000,"close":765000,"volume":317829}
{"symbol":"SS","date":"2009-12-16","open":780000,"high":786000,"low":775000,"close":780000,"volume":399330}
{"symbol":"SS","date":"2009-12-15","open":780000,"high":781000,"low":772000,"close":777000,"volume":245432}
{"symbol":"SS","date":"2009-12-14","open":785000,"high":790000,"low":772000,"close":779000,"volume":310154}
{"symbol":"SS","date":"2009-12-11","open":790000,"high":797000,"low":783000,"close":785000,"volume":325591}
{"symbol":"SS","date":"2009-12-10","open":771000,"high":788000,"low":766000,"close":788000,"volume":891683}
{"symbol":"SS","date":"2009-12-09","open":762000,"high":782000,"low":761000,"close":778000,"volume":356783}
{"symbol":"SS","date":"2009-12-08","open":771000,"high":776000,"low":767000,"close":772000,"volume":201922}
{"symbol":"SS","date":"2009-12-07","open":770000,"high":777000,"low":763000,"close":771000,"volume":329583}
{"symbol":"SS","date":"2009-12-04","open":758000,"high":767000,"low":755000,"close":762000,"volume":366960}
{"symbol":"SS","date":"2009-12-03","open":752000,"high":760000,"low":747000,"close":759000,"volume":320498}
{"symbol":"SS","date":"2009-12-02","open":743000,"high":750000,"low":740000,"close":747000,"volume":334794}
{"symbol":"SS","date":"2009-12-01","open":720000,"high":737000,"low":718000,"close":737000,"volume":345641}
{"symbol":"SS","date":"2009-11-30","open":723000,"high":732000,"low":719000,"close":720000,"volume":376335}
{"symbol":"SS","date":"2009-11-27","open":730000,"high":739000,"low":712000,"close":712000,"volume":463339}
{"symbol":"SS","date":"2009-11-26","open":749000,"high":757000,"low":743000,"close":743000,"volume":236268}
{"symbol":"SS","date":"2009-11-25","open":742000,"high":749000,"low":740000,"close":749000,"volume":212706}
{"symbol":"SS","date":"2009-11-24","open":761000,"high":763000,"low":741000,"close":742000,"volume":354539}
{"symbol":"SS","date":"2009-11-23","open":761000,"high":764000,"low":751000,"close":759000,"volume":288180}
{"symbol":"SS","date":"2009-11-20","open":751000,"high":761000,"low":746000,"close":755000,"volume":343361}
{"symbol":"SS","date":"2009-11-19","open":750000,"high":765000,"low":750000,"close":759000,"volume":455114}
{"symbol":"SS","date":"2009-11-18","open":735000,"high":750000,"low":732000,"close":750000,"volume":593061}
{"symbol":"SS","date":"2009-11-17","open":738000,"high":741000,"low":726000,"close":728000,"volume":360325}
{"symbol":"SS","date":"2009-11-16","open":720000,"high":733000,"low":714000,"close":733000,"volume":401434}
{"symbol":"SS","date":"2009-11-13","open":724000,"high":727000,"low":709000,"close":714000,"volume":431814}
{"symbol":"SS","date":"2009-11-12","open":737000,"high":743000,"low":720000,"close":720000,"volume":494977}
{"symbol":"SS","date":"2009-11-11","open":732000,"high":735000,"low":716000,"close":735000,"volume":319873}
{"symbol":"SS","date":"2009-11-10","open":734000,"high":736000,"low":724000,"close":727000,"volume":392417}
{"symbol":"SS","date":"2009-11-09","open":727000,"high":732000,"low":722000,"close":724000,"volume":269437}
{"symbol":"SS","date":"2009-11-06","open":726000,"high":727000,"low":714000,"close":722000,"volume":304346}
{"symbol":"SS","date":"2009-11-05","open":731000,"high":731000,"low":711000,"close":712000,"volume":373485}
{"symbol":"SS","date":"2009-11-04","open":727000,"high":736000,"low":720000,"close":733000,"volume":343542}
{"symbol":"SS","date":"2009-11-03","open":719000,"high":732000,"low":715000,"close":729000,"volume":392942}
{"symbol":"SS","date":"2009-11-02","open":711000,"high":727000,"low":708000,"close":718000,"volume":464841}
{"symbol":"SS","date":"2009-10-30","open":733000,"high":740000,"low":722000,"close":723000,"volume":557328}
{"symbol":"SS","date":"2009-10-29","open":710000,"high":722000,"low":701000,"close":718000,"volume":644267}
{"symbol":"SS","date":"2009-10-28","open":744000,"high":745000,"low":720000,"close":720000,"volume":513787}
{"symbol":"SS","date":"2009-10-27","open":749000,"high":752000,"low":740000,"close":742000,"volume":327005}
{"symbol":"SS","date":"2009-10-26","open":741000,"high":759000,"low":739000,"close":753000,"volume":313270}
{"symbol":"SS","date":"2009-10-23","open":730000,"high":749000,"low":729000,"close":745000,"volume":432557}
{"symbol":"SS","date":"2009-10-22","open":732000,"high":738000,"low":723000,"close":726000,"volume":432397}
{"symbol":"SS","date":"2009-10-21","open":750000,"high":752000,"low":732000,"close":735000,"volume":507109}
{"symbol":"SS","date":"2009-10-20","open":758000,"high":761000,"low":746000,"close":752000,"volume":283676}
{"symbol":"SS","date":"2009-10-19","open":738000,"high":755000,"low":723000,"close":751000,"volume":433832}
{"symbol":"SS","date":"2009-10-16","open":750000,"high":778000,"low":745000,"close":746000,"volume":475683}
{"symbol":"SS","date":"2009-10-15","open":783000,"high":783000,"low":763000,"close":775000,"volume":356896}
{"symbol":"SS","date":"2009-10-14","open":769000,"high":773000,"low":764000,"close":769000,"volume":416979}
{"symbol":"SS","date":"2009-10-13","open":750000,"high":765000,"low":742000,"close":757000,"volume":367501}
{"symbol":"SS","date":"2009-10-12","open":760000,"high":763000,"low":741000,"close":749000,"volume":432157}
{"symbol":"SS","date":"2009-10-09","open":729000,"high":755000,"low":726000,"close":755000,"volume":626954}
{"symbol":"SS","date":"2009-10-08","open":728000,"high":728000,"low":706000,"close":720000,"volume":1062567}
{"symbol":"SS","date":"2009-10-07","open":752000,"high":756000,"low":721000,"close":722000,"volume":765488}
{"symbol":"SS","date":"2009-10-06","open":755000,"high":761000,"low":745000,"close":745000,"volume":770389}
{"symbol":"SS","date":"2009-10-05","open":778000,"high":780000,"low":746000,"close":747000,"volume":944271}
{"symbol":"SS","date":"2009-10-01","open":811000,"high":815000,"low":784000,"close":792000,"volume":538765}
{"symbol":"SS","date":"2009-09-30","open":807000,"high":825000,"low":806000,"close":815000,"volume":479813}
{"symbol":"SS","date":"2009-09-29","open":792000,"high":815000,"low":792000,"close":812000,"volume":408484}
{"symbol":"SS","date":"2009-09-28","open":791000,"high":797000,"low":780000,"close":796000,"volume":278380}
{"symbol":"SS","date":"2009-09-25","open":793000,"high":796000,"low":783000,"close":795000,"volume":410629}
{"symbol":"SS","date":"2009-09-24","open":819000,"high":820000,"low":798000,"close":803000,"volume":486599}
{"symbol":"SS","date":"2009-09-23","open":825000,"high":826000,"low":812000,"close":820000,"volume":331888}
{"symbol":"SS","date":"2009-09-22","open":800000,"high":829000,"low":798000,"close":825000,"volume":515790}
{"symbol":"SS","date":"2009-09-21","open":802000,"high":810000,"low":794000,"close":798000,"volume":337013}
{"symbol":"SS","date":"2009-09-18","open":810000,"high":820000,"low":804000,"close":806000,"volume":896503}
{"symbol":"SS","date":"2009-09-17","open":806000,"high":810000,"low":796000,"close":810000,"volume":494941}
{"symbol":"SS","date":"2009-09-16","open":770000,"high":800000,"low":766000,"close":795000,"volume":711387}
{"symbol":"SS","date":"2009-09-15","open":760000,"high":773000,"low":760000,"close":769000,"volume":520476}
{"symbol":"SS","date":"2009-09-14","open":796000,"high":796000,"low":760000,"close":764000,"volume":561601}
{"symbol":"SS","date":"2009-09-11","open":794000,"high":794000,"low":784000,"close":793000,"volume":309671}
{"symbol":"SS","date":"2009-09-10","open":776000,"high":792000,"low":776000,"close":791000,"volume":694922}
{"symbol":"SS","date":"2009-09-09","open":782000,"high":788000,"low":775000,"close":781000,"volume":319282}
{"symbol":"SS","date":"2009-09-08","open":773000,"high":781000,"low":770000,"close":781000,"volume":272955}
{"symbol":"SS","date":"2009-09-07","open":771000,"high":780000,"low":761000,"close":773000,"volume":339857}
{"symbol":"SS","date":"2009-09-04","open":781000,"high":783000,"low":761000,"close":767000,"volume":456530}
{"symbol":"SS","date":"2009-09-03","open":783000,"high":785000,"low":774000,"close":775000,"volume":321269}
{"symbol":"SS","date":"2009-09-02","open":785000,"high":791000,"low":780000,"close":784000,"volume":558282}
{"symbol":"SS","date":"2009-09-01","open":780000,"high":800000,"low":767000,"close":799000,"volume":511854}
{"symbol":"SS","date":"2009-08-31","open":765000,"high":775000,"low":760000,"close":771000,"volume":430888}
{"symbol":"SS","date":"2009-08-28","open":773000,"high":784000,"low":764000,"close":764000,"volume":391249}
{"symbol":"SS","date":"2009-08-27","open":765000,"high":774000,"low":757000,"close":767000,"volume":327253}
{"symbol":"SS","date":"2009-08-26","open":775000,"high":781000,"low":769000,"close":777000,"volume":291574}
{"symbol":"SS","date":"2009-08-25","open":775000,"high":784000,"low":774000,"close":775000,"volume":381051}
{"symbol":"SS","date":"2009-08-24","open":770000,"high":785000,"low":770000,"close":783000,"volume":614912}
{"symbol":"SS","date":"2009-08-21","open":743000,"high":757000,"low":742000,"close":757000,"volume":553717}
{"symbol":"SS","date":"2009-08-20","open":745000,"high":747000,"low":727000,"close":740000,"volume":420267}
{"symbol":"SS","date":"2009-08-19","open":730000,"high":750000,"low":724000,"close":738000,"volume":551995}
{"symbol":"SS","date":"2009-08-18","open":706000,"high":736000,"low":706000,"close":730000,"volume":509256}
{"symbol":"SS","date":"2009-08-17","open":724000,"high":731000,"low":711000,"close":713000,"volume":453289}
{"symbol":"SS","date":"2009-08-14","open":710000,"high":731000,"low":710000,"close":731000,"volume":638457}
{"symbol":"SS","date":"2009-08-13","open":700000,"high":718000,"low":695000,"close":702000,"volume":629559}
{"symbol":"SS","date":"2009-08-12","open":700000,"high":702000,"low":691000,"close":693000,"volume":464366}
{"symbol":"SS","date":"2009-08-11","open":711000,"high":712000,"low":703000,"close":705000,"volume":337135}
{"symbol":"SS","date":"2009-08-10","open":721000,"high":721000,"low":703000,"close":710000,"volume":349905}
{"symbol":"SS","date":"2009-08-07","open":708000,"high":717000,"low":705000,"close":716000,"volume":372417}
{"symbol":"SS","date":"2009-08-06","open":723000,"high":730000,"low":714000,"close":715000,"volume":409945}
{"symbol":"SS","date":"2009-08-05","open":726000,"high":735000,"low":719000,"close":733000,"volume":426960}
{"symbol":"SS","date":"2009-08-04","open":720000,"high":736000,"low":716000,"close":725000,"volume":530783}
{"symbol":"SS","date":"2009-08-03","open":732000,"high":732000,"low":713000,"close":715000,"volume":492037}
{"symbol":"SS","date":"2009-07-31","open":723000,"high":729000,"low":716000,"close":724000,"volume":607808}
{"symbol":"SS","date":"2009-07-30","open":699000,"high":714000,"low":694000,"close":714000,"volume":363962}
{"symbol":"SS","date":"2009-07-29","open":700000,"high":705000,"low":695000,"close":697000,"volume":333514}
{"symbol":"SS","date":"2009-07-28","open":695000,"high":702000,"low":689000,"close":700000,"volume":388845}
{"symbol":"SS","date":"2009-07-27","open":685000,"high":700000,"low":683000,"close":699000,"volume":635393}
{"symbol":"SS","date":"2009-07-24","open":678000,"high":689000,"low":675000,"close":683000,"volume":590078}
{"symbol":"SS","date":"2009-07-23","open":687000,"high":691000,"low":675000,"close":678000,"volume":464094}
{"symbol":"SS","date":"2009-07-22","open":690000,"high":691000,"low":678000,"close":688000,"volume":325189}
{"symbol":"SS","date":"2009-07-21","open":695000,"high":695000,"low":686000,"close":692000,"volume":400286}
{"symbol":"SS","date":"2009-07-20","open":680000,"high":697000,"low":674000,"close":690000,"volume":485940}
{"symbol":"SS","date":"2009-07-17","open":674000,"high":683000,"low":664000,"close":670000,"volume":340832}
{"symbol":"SS","date":"2009-07-16","open":678000,"high":679000,"low":668000,"close":674000,"volume":447282}
{"symbol":"SS","date":"2009-07-15","open":654000,"high":670000,"low":651000,"close":666000,"volume":761794}
{"symbol":"SS","date":"2009-07-14","open":632000,"high":642000,"low":624000,"close":634000,"volume":420836}
{"symbol":"SS","date":"2009-07-13","open":645000,"high":645000,"low":620000,"close":620000,"volume":410061}
{"symbol":"SS","date":"2009-07-10","open":651000,"high":656000,"low":639000,"close":645000,"volume":286092}
{"symbol":"SS","date":"2009-07-09","open":655000,"high":662000,"low":650000,"close":650000,"volume":564404}
{"symbol":"SS","date":"2009-07-08","open":647000,"high":655000,"low":638000,"close":655000,"volume":531922}
{"symbol":"SS","date":"2009-07-07","open":649000,"high":656000,"low":643000,"close":650000,"volume":618894}
{"symbol":"SS","date":"2009-07-06","open":610000,"high":641000,"low":609000,"close":634000,"volume":933996}
{"symbol":"SS","date":"2009-07-03","open":595000,"high":602000,"low":594000,"close":601000,"volume":227103}
{"symbol":"SS","date":"2009-07-02","open":610000,"high":610000,"low":600000,"close":602000,"volume":253628}
{"symbol":"SS","date":"2009-07-01","open":594000,"high":606000,"low":590000,"close":603000,"volume":295476}
{"symbol":"SS","date":"2009-06-30","open":600000,"high":609000,"low":592000,"close":592000,"volume":411839}
{"symbol":"SS","date":"2009-06-29","open":599000,"high":608000,"low":595000,"close":598000,"volume":270129}
{"symbol":"SS","date":"2009-06-26","open":596000,"high":601000,"low":590000,"close":596000,"volume":553229}
{"symbol":"SS","date":"2009-06-25","open":581000,"high":597000,"low":578000,"close":588000,"volume":635999}
{"symbol":"SS","date":"2009-06-24","open":577000,"high":583000,"low":574000,"close":580000,"volume":458797}
{"symbol":"SS","date":"2009-06-23","open":571000,"high":580000,"low":567000,"close":575000,"volume":580246}
{"symbol":"SS","date":"2009-06-22","open":562000,"high":582000,"low":560000,"close":575000,"volume":490199}
{"symbol":"SS","date":"2009-06-19","open":569000,"high":571000,"low":561000,"close":562000,"volume":395510}
{"symbol":"SS","date":"2009-06-18","open":575000,"high":579000,"low":563000,"close":565000,"volume":423443}
{"symbol":"SS","date":"2009-06-17","open":567000,"high":579000,"low":563000,"close":575000,"volume":351077}
{"symbol":"SS","date":"2009-06-16","open":570000,"high":574000,"low":565000,"close":565000,"volume":393278}
{"symbol":"SS","date":"2009-06-15","open":584000,"high":586000,"low":571000,"close":579000,"volume":400593}
{"symbol":"SS","date":"2009-06-12","open":589000,"high":591000,"low":583000,"close":584000,"volume":351342}
{"symbol":"SS","date":"2009-06-11","open":587000,"high":598000,"low":582000,"close":585000,"volume":912977}
{"symbol":"SS","date":"2009-06-10","open":567000,"high":589000,"low":564000,"close":587000,"volume":763510}
{"symbol":"SS","date":"2009-06-09","open":582000,"high":583000,"low":565000,"close":565000,"volume":500905}
{"symbol":"SS","date":"2009-06-08","open":573000,"high":579000,"low":571000,"close":575000,"volume":536395}
{"symbol":"SS","date":"2009-06-05","open":564000,"high":570000,"low":555000,"close":569000,"volume":621224}
{"symbol":"SS","date":"2009-06-04","open":557000,"high":570000,"low":547000,"close":555000,"volume":591055}
{"symbol":"SS","date":"2009-06-03","open":558000,"high":565000,"low":551000,"close":552000,"volume":386327}
{"symbol":"SS","date":"2009-06-02","open":566000,"high":569000,"low":555000,"close":556000,"volume":557997}
{"symbol":"SS","date":"2009-06-01","open":552000,"high":558000,"low":544000,"close":558000,"volume":417569}
{"symbol":"SS","date":"2009-05-29","open":557000,"high":561000,"low":550000,"close":558000,"volume":507107}
{"symbol":"SS","date":"2009-05-28","open":540000,"high":559000,"low":536000,"close":559000,"volume":661008}
{"symbol":"SS","date":"2009-05-27","open":545000,"high":551000,"low":534000,"close":535000,"volume":621474}
{"symbol":"SS","date":"2009-05-26","open":545000,"high":547000,"low":535000,"close":538000,"volume":561091}
{"symbol":"SS","date":"2009-05-25","open":546000,"high":554000,"low":520000,"close":545000,"volume":569233}
{"symbol":"SS","date":"2009-05-22","open":557000,"high":560000,"low":550000,"close":550000,"volume":513419}
{"symbol":"SS","date":"2009-05-21","open":570000,"high":573000,"low":560000,"close":563000,"volume":401741}
{"symbol":"SS","date":"2009-05-20","open":573000,"high":577000,"low":570000,"close":576000,"volume":424441}
{"symbol":"SS","date":"2009-05-19","open":567000,"high":573000,"low":562000,"close":570000,"volume":558953}
{"symbol":"SS","date":"2009-05-18","open":555000,"high":560000,"low":551000,"close":556000,"volume":448912}
{"symbol":"SS","date":"2009-05-15","open":558000,"high":562000,"low":553000,"close":555000,"volume":470800}
{"symbol":"SS","date":"2009-05-14","open":556000,"high":557000,"low":551000,"close":552000,"volume":616722}
{"symbol":"SS","date":"2009-05-13","open":563000,"high":566000,"low":557000,"close":560000,"volume":587440}
{"symbol":"SS","date":"2009-05-12","open":563000,"high":569000,"low":560000,"close":561000,"volume":478618}
{"symbol":"SS","date":"2009-05-11","open":566000,"high":568000,"low":558000,"close":563000,"volume":645642}
{"symbol":"SS","date":"2009-05-08","open":566000,"high":574000,"low":563000,"close":569000,"volume":457850}
{"symbol":"SS","date":"2009-05-07","open":572000,"high":573000,"low":559000,"close":566000,"volume":692174}
{"symbol":"SS","date":"2009-05-06","open":575000,"high":581000,"low":563000,"close":565000,"volume":1162246}
{"symbol":"SS","date":"2009-05-04","open":595000,"high":597000,"low":578000,"close":582000,"volume":794074}
{"symbol":"SS","date":"2009-04-30","open":595000,"high":602000,"low":584000,"close":592000,"volume":614575}
{"symbol":"SS","date":"2009-04-29","open":577000,"high":586000,"low":575000,"close":586000,"volume":330345}
{"symbol":"SS","date":"2009-04-28","open":590000,"high":590000,"low":575000,"close":575000,"volume":483330}
{"symbol":"SS","date":"2009-04-27","open":592000,"high":594000,"low":579000,"close":585000,"volume":544508}
{"symbol":"SS","date":"2009-04-24","open":616000,"high":627000,"low":590000,"close":592000,"volume":918606}
{"symbol":"SS","date":"2009-04-23","open":614000,"high":632000,"low":611000,"close":627000,"volume":648383}
{"symbol":"SS","date":"2009-04-22","open":598000,"high":615000,"low":594000,"close":609000,"volume":823549}
{"symbol":"SS","date":"2009-04-21","open":581000,"high":596000,"low":578000,"close":591000,"volume":366625}
{"symbol":"SS","date":"2009-04-20","open":600000,"high":601000,"low":582000,"close":592000,"volume":352314}
{"symbol":"SS","date":"2009-04-17","open":594000,"high":604000,"low":589000,"close":597000,"volume":813278}
{"symbol":"SS","date":"2009-04-16","open":596000,"high":599000,"low":580000,"close":581000,"volume":585753}
{"symbol":"SS","date":"2009-04-15","open":566000,"high":585000,"low":565000,"close":585000,"volume":515900}
{"symbol":"SS","date":"2009-04-14","open":585000,"high":588000,"low":571000,"close":575000,"volume":511532}
{"symbol":"SS","date":"2009-04-13","open":594000,"high":600000,"low":582000,"close":583000,"volume":414643}
{"symbol":"SS","date":"2009-04-10","open":597000,"high":603000,"low":588000,"close":603000,"volume":654511}
{"symbol":"SS","date":"2009-04-09","open":561000,"high":584000,"low":560000,"close":580000,"volume":618462}
{"symbol":"SS","date":"2009-04-08","open":574000,"high":578000,"low":555000,"close":557000,"volume":629676}
{"symbol":"SS","date":"2009-04-07","open":591000,"high":595000,"low":583000,"close":584000,"volume":548239}
{"symbol":"SS","date":"2009-04-06","open":593000,"high":613000,"low":593000,"close":594000,"volume":666796}
{"symbol":"SS","date":"2009-04-03","open":599000,"high":600000,"low":584000,"close":593000,"volume":494771}
{"symbol":"SS","date":"2009-04-02","open":584000,"high":591000,"low":575000,"close":591000,"volume":574300}
{"symbol":"SS","date":"2009-04-01","open":570000,"high":580000,"low":559000,"close":570000,"volume":499210}
{"symbol":"SS","date":"2009-03-31","open":564000,"high":584000,"low":563000,"close":568000,"volume":400383}
{"symbol":"SS","date":"2009-03-30","open":581000,"high":590000,"low":565000,"close":567000,"volume":367430}
{"symbol":"SS","date":"2009-03-27","open":581000,"high":589000,"low":574000,"close":584000,"volume":570942}
{"symbol":"SS","date":"2009-03-26","open":551000,"high":571000,"low":548000,"close":570000,"volume":417543}
{"symbol":"SS","date":"2009-03-25","open":550000,"high":559000,"low":550000,"close":556000,"volume":255161}
{"symbol":"SS","date":"2009-03-24","open":560000,"high":560000,"low":548000,"close":559000,"volume":496199}
{"symbol":"SS","date":"2009-03-23","open":542000,"high":555000,"low":542000,"close":549000,"volume":348027}
{"symbol":"SS","date":"2009-03-20","open":535000,"high":549000,"low":535000,"close":542000,"volume":351232}
{"symbol":"SS","date":"2009-03-19","open":547000,"high":549000,"low":537000,"close":541000,"volume":390350}
{"symbol":"SS","date":"2009-03-18","open":538000,"high":541000,"low":527000,"close":540000,"volume":338260}
{"symbol":"SS","date":"2009-03-17","open":528000,"high":537000,"low":517000,"close":534000,"volume":404265}
{"symbol":"SS","date":"2009-03-16","open":526000,"high":536000,"low":517000,"close":523000,"volume":294232}
{"symbol":"SS","date":"2009-03-13","open":540000,"high":550000,"low":528000,"close":528000,"volume":482577}
{"symbol":"SS","date":"2009-03-12","open":520000,"high":536000,"low":520000,"close":536000,"volume":1015424}
{"symbol":"SS","date":"2009-03-11","open":519000,"high":525000,"low":513000,"close":525000,"volume":531834}
{"symbol":"SS","date":"2009-03-10","open":505000,"high":518000,"low":502000,"close":504000,"volume":409733}
{"symbol":"SS","date":"2009-03-09","open":510000,"high":516000,"low":497500,"close":515000,"volume":364505}
{"symbol":"SS","date":"2009-03-06","open":496000,"high":505000,"low":494000,"close":503000,"volume":388240}
{"symbol":"SS","date":"2009-03-05","open":499000,"high":506000,"low":489500,"close":503000,"volume":659652}
{"symbol":"SS","date":"2009-03-04","open":478000,"high":490500,"low":469000,"close":489000,"volume":522266}
{"symbol":"SS","date":"2009-03-03","open":454500,"high":479000,"low":454500,"close":475500,"volume":499864}
{"symbol":"SS","date":"2009-03-02","open":475500,"high":475500,"low":458000,"close":462000,"volume":495966}
{"symbol":"SS","date":"2009-02-27","open":475000,"high":493000,"low":470500,"close":477000,"volume":591657}
{"symbol":"SS","date":"2009-02-26","open":479000,"high":493000,"low":465000,"close":477000,"volume":439354}
{"symbol":"SS","date":"2009-02-25","open":481500,"high":483000,"low":473500,"close":478000,"volume":418548}
{"symbol":"SS","date":"2009-02-24","open":470000,"high":472500,"low":464000,"close":467500,"volume":453439}
{"symbol":"SS","date":"2009-02-23","open":465000,"high":485000,"low":461000,"close":485000,"volume":426559}
{"symbol":"SS","date":"2009-02-20","open":475000,"high":480000,"low":467500,"close":467500,"volume":520104}
{"symbol":"SS","date":"2009-02-19","open":476500,"high":488000,"low":471500,"close":480500,"volume":529170}
{"symbol":"SS","date":"2009-02-18","open":488000,"high":489000,"low":477500,"close":478000,"volume":581210}
{"symbol":"SS","date":"2009-02-17","open":499000,"high":500000,"low":487000,"close":490500,"volume":473899}
{"symbol":"SS","date":"2009-02-16","open":508000,"high":520000,"low":502000,"close":504000,"volume":327738}
{"symbol":"SS","date":"2009-02-13","open":511000,"high":519000,"low":504000,"close":511000,"volume":481436}
{"symbol":"SS","date":"2009-02-12","open":507000,"high":520000,"low":501000,"close":520000,"volume":560429}
{"symbol":"SS","date":"2009-02-11","open":506000,"high":519000,"low":505000,"close":513000,"volume":325350}
{"symbol":"SS","date":"2009-02-10","open":532000,"high":534000,"low":514000,"close":520000,"volume":497492}
{"symbol":"SS","date":"2009-02-09","open":545000,"high":548000,"low":521000,"close":527000,"volume":652399}
{"symbol":"SS","date":"2009-02-06","open":536000,"high":545000,"low":529000,"close":545000,"volume":696621}
{"symbol":"SS","date":"2009-02-05","open":520000,"high":536000,"low":513000,"close":521000,"volume":695839}
{"symbol":"SS","date":"2009-02-04","open":505000,"high":520000,"low":499500,"close":518000,"volume":614068}
{"symbol":"SS","date":"2009-02-03","open":488500,"high":499000,"low":473500,"close":490000,"volume":549025}
{"symbol":"SS","date":"2009-02-02","open":488000,"high":496000,"low":472500,"close":473500,"volume":471490}
{"symbol":"SS","date":"2009-01-30","open":484500,"high":492500,"low":484000,"close":488000,"volume":386698}
{"symbol":"SS","date":"2009-01-29","open":488500,"high":499500,"low":481000,"close":498500,"volume":656374}
{"symbol":"SS","date":"2009-01-28","open":470000,"high":492000,"low":464000,"close":488500,"volume":919012}
{"symbol":"SS","date":"2009-01-23","open":447500,"high":451500,"low":438500,"close":442000,"volume":632513}
{"symbol":"SS","date":"2009-01-22","open":464000,"high":464000,"low":449500,"close":461000,"volume":524424}
{"symbol":"SS","date":"2009-01-21","open":450000,"high":454000,"low":447000,"close":448500,"volume":444825}
{"symbol":"SS","date":"2009-01-20","open":460500,"high":466000,"low":457000,"close":464000,"volume":369921}
{"symbol":"SS","date":"2009-01-19","open":476000,"high":480500,"low":471000,"close":475000,"volume":382738}
{"symbol":"SS","date":"2009-01-16","open":464000,"high":469000,"low":455500,"close":469000,"volume":445234}
{"symbol":"SS","date":"2009-01-15","open":474500,"high":474500,"low":457500,"close":459500,"volume":629006}
{"symbol":"SS","date":"2009-01-14","open":489500,"high":492000,"low":477500,"close":489500,"volume":386381}
{"symbol":"SS","date":"2009-01-13","open":490500,"high":493000,"low":480000,"close":491500,"volume":351933}
{"symbol":"SS","date":"2009-01-12","open":490000,"high":498000,"low":487000,"close":489500,"volume":354360}
{"symbol":"SS","date":"2009-01-09","open":503000,"high":506000,"low":486000,"close":493000,"volume":602855}
{"symbol":"SS","date":"2009-01-08","open":518000,"high":519000,"low":503000,"close":508000,"volume":613566}
{"symbol":"SS","date":"2009-01-07","open":505000,"high":524000,"low":499000,"close":524000,"volume":827163}
{"symbol":"SS","date":"2009-01-06","open":482000,"high":502000,"low":479500,"close":498000,"volume":901449}
{"symbol":"SS","date":"2009-01-05","open":480000,"high":487000,"low":473500,"close":476000,"volume":609528}
{"symbol":"SS","date":"2009-01-02","open":453500,"high":470000,"low":442500,"close":470000,"volume":460533}
{"symbol":"SS","date":"2008-12-30","open":458000,"high":463500,"low":451000,"close":451000,"volume":359177}
{"symbol":"SS","date":"2008-12-29","open":456000,"high":457000,"low":438500,"close":454000,"volume":319072}
{"symbol":"SS","date":"2008-12-26","open":460500,"high":463000,"low":454000,"close":456000,"volume":231564}
{"symbol":"SS","date":"2008-12-24","open":464500,"high":466000,"low":456000,"close":460000,"volume":378921}
{"symbol":"SS","date":"2008-12-23","open":481000,"high":484500,"low":456500,"close":456500,"volume":570568}
{"symbol":"SS","date":"2008-12-22","open":499500,"high":502000,"low":481000,"close":486000,"volume":458601}
{"symbol":"SS","date":"2008-12-19","open":475000,"high":497500,"low":474000,"close":489500,"volume":980858}
{"symbol":"SS","date":"2008-12-18","open":460000,"high":468500,"low":453500,"close":468000,"volume":667525}
{"symbol":"SS","date":"2008-12-17","open":465500,"high":467000,"low":451000,"close":459500,"volume":677723}
{"symbol":"SS","date":"2008-12-16","open":465000,"high":467000,"low":450500,"close":457000,"volume":704494}
{"symbol":"SS","date":"2008-12-15","open":470000,"high":481000,"low":468000,"close":472000,"volume":558818}
{"symbol":"SS","date":"2008-12-12","open":466000,"high":480500,"low":458000,"close":465000,"volume":558446}
{"symbol":"SS","date":"2008-12-11","open":482000,"high":483500,"low":460500,"close":482500,"volume":1038513}
{"symbol":"SS","date":"2008-12-10","open":469000,"high":481000,"low":466000,"close":481000,"volume":745554}
{"symbol":"SS","date":"2008-12-09","open":466000,"high":469500,"low":453000,"close":469500,"volume":593059}
{"symbol":"SS","date":"2008-12-08","open":434500,"high":465000,"low":430000,"close":464000,"volume":808511}
{"symbol":"SS","date":"2008-12-05","open":425500,"high":437000,"low":425500,"close":427000,"volume":591562}
{"symbol":"SS","date":"2008-12-04","open":446000,"high":446500,"low":427000,"close":430500,"volume":699805}
{"symbol":"SS","date":"2008-12-03","open":454000,"high":460000,"low":435500,"close":441000,"volume":723926}
{"symbol":"SS","date":"2008-12-02","open":452000,"high":462000,"low":450500,"close":454000,"volume":483696}
{"symbol":"SS","date":"2008-12-01","open":485500,"high":486000,"low":474500,"close":476500,"volume":430148}
{"symbol":"SS","date":"2008-11-28","open":486000,"high":488500,"low":479500,"close":486000,"volume":451281}
{"symbol":"SS","date":"2008-11-27","open":484000,"high":487000,"low":477500,"close":485000,"volume":531590}
{"symbol":"SS","date":"2008-11-26","open":461000,"high":475000,"low":456000,"close":473000,"volume":620918}
{"symbol":"SS","date":"2008-11-25","open":458000,"high":466500,"low":440500,"close":451500,"volume":662270}
{"symbol":"SS","date":"2008-11-24","open":442000,"high":454000,"low":436000,"close":440000,"volume":582670}
{"symbol":"SS","date":"2008-11-21","open":419000,"high":446000,"low":411000,"close":442000,"volume":631373}
{"symbol":"SS","date":"2008-11-20","open":422000,"high":431500,"low":419500,"close":423000,"volume":561849}
{"symbol":"SS","date":"2008-11-19","open":435000,"high":443500,"low":424000,"close":438000,"volume":620423}
{"symbol":"SS","date":"2008-11-18","open":438500,"high":444500,"low":435000,"close":435000,"volume":679475}
{"symbol":"SS","date":"2008-11-17","open":464500,"high":464500,"low":442000,"close":450500,"volume":651607}
{"symbol":"SS","date":"2008-11-14","open":484500,"high":486000,"low":461000,"close":465000,"volume":591769}
{"symbol":"SS","date":"2008-11-13","open":465000,"high":474000,"low":456000,"close":474000,"volume":737100}
{"symbol":"SS","date":"2008-11-12","open":467000,"high":489000,"low":459500,"close":480500,"volume":609281}
{"symbol":"SS","date":"2008-11-11","open":463000,"high":479000,"low":456500,"close":470500,"volume":720884}
{"symbol":"SS","date":"2008-11-10","open":493500,"high":499500,"low":472000,"close":474500,"volume":908392}
{"symbol":"SS","date":"2008-11-07","open":470000,"high":495500,"low":463000,"close":489500,"volume":992374}
{"symbol":"SS","date":"2008-11-06","open":500000,"high":509000,"low":485000,"close":491500,"volume":774507}
{"symbol":"SS","date":"2008-11-05","open":520000,"high":526000,"low":505000,"close":515000,"volume":820001}
{"symbol":"SS","date":"2008-11-04","open":516000,"high":522000,"low":506000,"close":514000,"volume":783348}
{"symbol":"SS","date":"2008-11-03","open":531000,"high":545000,"low":514000,"close":516000,"volume":882742}
{"symbol":"SS","date":"2008-10-31","open":537000,"high":550000,"low":515000,"close":535000,"volume":1231473}
{"symbol":"SS","date":"2008-10-30","open":507000,"high":546000,"low":491000,"close":537000,"volume":1094097}
{"symbol":"SS","date":"2008-10-29","open":489000,"high":503000,"low":442500,"close":475000,"volume":1297469}
{"symbol":"SS","date":"2008-10-28","open":430000,"high":476500,"low":426500,"close":463500,"volume":995508}
{"symbol":"SS","date":"2008-10-27","open":407500,"high":438000,"low":403000,"close":438000,"volume":962000}
{"symbol":"SS","date":"2008-10-24","open":473000,"high":475000,"low":406000,"close":407500,"volume":1192527}
{"symbol":"SS","date":"2008-10-23","open":477000,"high":484500,"low":460000,"close":472500,"volume":1000460}
{"symbol":"SS","date":"2008-10-22","open":517000,"high":523000,"low":490000,"close":508000,"volume":677300}
{"symbol":"SS","date":"2008-10-21","open":526000,"high":530000,"low":509000,"close":519000,"volume":490358}
{"symbol":"SS","date":"2008-10-20","open":512000,"high":525000,"low":499500,"close":521000,"volume":552337}
{"symbol":"SS","date":"2008-10-17","open":520000,"high":520000,"low":491500,"close":505000,"volume":890837}
{"symbol":"SS","date":"2008-10-16","open":520000,"high":527000,"low":500000,"close":504000,"volume":938627}
{"symbol":"SS","date":"2008-10-15","open":548000,"high":552000,"low":534000,"close":547000,"volume":629148}
{"symbol":"SS","date":"2008-10-14","open":541000,"high":560000,"low":541000,"close":560000,"volume":661042}
{"symbol":"SS","date":"2008-10-13","open":523000,"high":539000,"low":521000,"close":524000,"volume":610040}
{"symbol":"SS","date":"2008-10-10","open":528000,"high":532000,"low":506000,"close":521000,"volume":883889}
{"symbol":"SS","date":"2008-10-09","open":528000,"high":548000,"low":528000,"close":541000,"volume":717606}
{"symbol":"SS","date":"2008-10-08","open":519000,"high":535000,"low":517000,"close":528000,"volume":658704}
{"symbol":"SS","date":"2008-10-07","open":506000,"high":538000,"low":505000,"close":531000,"volume":593762}
{"symbol":"SS","date":"2008-10-06","open":520000,"high":524000,"low":510000,"close":517000,"volume":635956}
{"symbol":"SS","date":"2008-10-02","open":531000,"high":539000,"low":518000,"close":528000,"volume":547951}
{"symbol":"SS","date":"2008-10-01","open":542000,"high":543000,"low":524000,"close":533000,"volume":515995}
{"symbol":"SS","date":"2008-09-30","open":518000,"high":544000,"low":514000,"close":539000,"volume":757960}
{"symbol":"SS","date":"2008-09-29","open":558000,"high":563000,"low":540000,"close":544000,"volume":557064}
{"symbol":"SS","date":"2008-09-26","open":560000,"high":562000,"low":551000,"close":553000,"volume":526402}
{"symbol":"SS","date":"2008-09-25","open":557000,"high":569000,"low":551000,"close":567000,"volume":363040}
{"symbol":"SS","date":"2008-09-24","open":557000,"high":569000,"low":557000,"close":564000,"volume":414021}
{"symbol":"SS","date":"2008-09-23","open":549000,"high":565000,"low":548000,"close":560000,"volume":462841}
{"symbol":"SS","date":"2008-09-22","open":557000,"high":571000,"low":552000,"close":558000,"volume":550053}
{"symbol":"SS","date":"2008-09-19","open":535000,"high":558000,"low":532000,"close":558000,"volume":1065490}
{"symbol":"SS","date":"2008-09-18","open":509000,"high":521000,"low":504000,"close":517000,"volume":822604}
{"symbol":"SS","date":"2008-09-17","open":535000,"high":537000,"low":522000,"close":525000,"volume":599571}
{"symbol":"SS","date":"2008-09-16","open":510000,"high":526000,"low":509000,"close":525000,"volume":821181}
{"symbol":"SS","date":"2008-09-12","open":544000,"high":550000,"low":539000,"close":543000,"volume":605174}
{"symbol":"SS","date":"2008-09-11","open":545000,"high":557000,"low":536000,"close":537000,"volume":944275}
{"symbol":"SS","date":"2008-09-10","open":522000,"high":548000,"low":520000,"close":542000,"volume":730137}
{"symbol":"SS","date":"2008-09-09","open":540000,"high":540000,"low":530000,"close":536000,"volume":440819}
{"symbol":"SS","date":"2008-09-08","open":533000,"high":551000,"low":531000,"close":543000,"volume":778548}
{"symbol":"SS","date":"2008-09-05","open":503000,"high":536000,"low":502000,"close":520000,"volume":872989}
{"symbol":"SS","date":"2008-09-04","open":515000,"high":522000,"low":511000,"close":514000,"volume":555711}
{"symbol":"SS","date":"2008-09-03","open":512000,"high":531000,"low":512000,"close":527000,"volume":514484}
{"symbol":"SS","date":"2008-09-02","open":500000,"high":517000,"low":500000,"close":517000,"volume":688885}
{"symbol":"SS","date":"2008-09-01","open":503000,"high":509000,"low":501000,"close":506000,"volume":716739}
{"symbol":"SS","date":"2008-08-29","open":520000,"high":526000,"low":512000,"close":516000,"volume":729444}
{"symbol":"SS","date":"2008-08-28","open":526000,"high":532000,"low":520000,"close":521000,"volume":546440}
{"symbol":"SS","date":"2008-08-27","open":535000,"high":537000,"low":517000,"close":530000,"volume":687408}
{"symbol":"SS","date":"2008-08-26","open":555000,"high":555000,"low":539000,"close":540000,"volume":654017}
{"symbol":"SS","date":"2008-08-25","open":558000,"high":562000,"low":554000,"close":560000,"volume":291262}
{"symbol":"SS","date":"2008-08-22","open":551000,"high":558000,"low":545000,"close":557000,"volume":317527}
{"symbol":"SS","date":"2008-08-21","open":560000,"high":561000,"low":552000,"close":553000,"volume":352531}
{"symbol":"SS","date":"2008-08-20","open":556000,"high":566000,"low":555000,"close":560000,"volume":440811}
{"symbol":"SS","date":"2008-08-19","open":572000,"high":575000,"low":563000,"close":564000,"volume":357515}
{"symbol":"SS","date":"2008-08-18","open":581000,"high":586000,"low":573000,"close":579000,"volume":330346}
{"symbol":"SS","date":"2008-08-14","open":580000,"high":586000,"low":578000,"close":580000,"volume":394525}
{"symbol":"SS","date":"2008-08-13","open":591000,"high":596000,"low":583000,"close":587000,"volume":388962}
{"symbol":"SS","date":"2008-08-12","open":595000,"high":602000,"low":589000,"close":595000,"volume":627707}
{"symbol":"SS","date":"2008-08-11","open":586000,"high":592000,"low":583000,"close":585000,"volume":438263}
{"symbol":"SS","date":"2008-08-08","open":570000,"high":574000,"low":562000,"close":573000,"volume":490693}
{"symbol":"SS","date":"2008-08-07","open":591000,"high":593000,"low":573000,"close":578000,"volume":469476}
{"symbol":"SS","date":"2008-08-06","open":581000,"high":587000,"low":576000,"close":587000,"volume":427759}
{"symbol":"SS","date":"2008-08-05","open":565000,"high":574000,"low":563000,"close":567000,"volume":491624}
{"symbol":"SS","date":"2008-08-04","open":569000,"high":570000,"low":557000,"close":565000,"volume":342112}
{"symbol":"SS","date":"2008-08-01","open":559000,"high":567000,"low":557000,"close":565000,"volume":270036}
{"symbol":"SS","date":"2008-07-31","open":547000,"high":567000,"low":547000,"close":564000,"volume":526648}
{"symbol":"SS","date":"2008-07-30","open":552000,"high":557000,"low":545000,"close":548000,"volume":527976}
{"symbol":"SS","date":"2008-07-29","open":548000,"high":551000,"low":542000,"close":544000,"volume":597317}
{"symbol":"SS","date":"2008-07-28","open":571000,"high":573000,"low":554000,"close":560000,"volume":877946}
{"symbol":"SS","date":"2008-07-25","open":599000,"high":603000,"low":574000,"close":576000,"volume":1011832}
{"symbol":"SS","date":"2008-07-24","open":587000,"high":614000,"low":583000,"close":614000,"volume":700116}
{"symbol":"SS","date":"2008-07-23","open":590000,"high":594000,"low":581000,"close":587000,"volume":568533}
{"symbol":"SS","date":"2008-07-22","open":584000,"high":590000,"low":580000,"close":590000,"volume":382911}
{"symbol":"SS","date":"2008-07-21","open":582000,"high":606000,"low":582000,"close":599000,"volume":519952}
{"symbol":"SS","date":"2008-07-18","open":591000,"high":594000,"low":577000,"close":582000,"volume":309078}
{"symbol":"SS","date":"2008-07-17","open":571000,"high":589000,"low":570000,"close":584000,"volume":652098}
{"symbol":"SS","date":"2008-07-16","open":557000,"high":567000,"low":554000,"close":561000,"volume":517293}
{"symbol":"SS","date":"2008-07-15","open":561000,"high":563000,"low":553000,"close":553000,"volume":544346}
{"symbol":"SS","date":"2008-07-14","open":564000,"high":582000,"low":561000,"close":567000,"volume":415808}
{"symbol":"SS","date":"2008-07-11","open":561000,"high":573000,"low":557000,"close":568000,"volume":655727}
{"symbol":"SS","date":"2008-07-10","open":558000,"high":570000,"low":556000,"close":560000,"volume":1074177}
{"symbol":"SS","date":"2008-07-09","open":605000,"high":606000,"low":575000,"close":575000,"volume":597274}
{"symbol":"SS","date":"2008-07-08","open":611000,"high":618000,"low":593000,"close":593000,"volume":558290}
{"symbol":"SS","date":"2008-07-07","open":610000,"high":628000,"low":601000,"close":614000,"volume":523088}
{"symbol":"SS","date":"2008-07-04","open":630000,"high":633000,"low":616000,"close":616000,"volume":450406}
{"symbol":"SS","date":"2008-07-03","open":617000,"high":645000,"low":617000,"close":633000,"volume":586598}
{"symbol":"SS","date":"2008-07-02","open":630000,"high":637000,"low":623000,"close":630000,"volume":488587}
{"symbol":"SS","date":"2008-07-01","open":626000,"high":640000,"low":609000,"close":636000,"volume":673368}
{"symbol":"SS","date":"2008-06-30","open":638000,"high":640000,"low":625000,"close":625000,"volume":573479}
{"symbol":"SS","date":"2008-06-27","open":646000,"high":650000,"low":637000,"close":643000,"volume":511537}
{"symbol":"SS","date":"2008-06-26","open":660000,"high":670000,"low":656000,"close":665000,"volume":398145}
{"symbol":"SS","date":"2008-06-25","open":658000,"high":661000,"low":644000,"close":655000,"volume":446589}
{"symbol":"SS","date":"2008-06-24","open":660000,"high":664000,"low":654000,"close":659000,"volume":313711}
{"symbol":"SS","date":"2008-06-23","open":652000,"high":663000,"low":652000,"close":658000,"volume":408770}
{"symbol":"SS","date":"2008-06-20","open":688000,"high":688000,"low":665000,"close":668000,"volume":428189}
{"symbol":"SS","date":"2008-06-19","open":696000,"high":697000,"low":675000,"close":675000,"volume":516520}
{"symbol":"SS","date":"2008-06-18","open":681000,"high":704000,"low":681000,"close":704000,"volume":302076}
{"symbol":"SS","date":"2008-06-17","open":691000,"high":695000,"low":681000,"close":688000,"volume":365451}
{"symbol":"SS","date":"2008-06-16","open":685000,"high":691000,"low":680000,"close":691000,"volume":335345}
{"symbol":"SS","date":"2008-06-13","open":672000,"high":692000,"low":666000,"close":674000,"volume":529803}
{"symbol":"SS","date":"2008-06-12","open":669000,"high":678000,"low":663000,"close":663000,"volume":901709}
{"symbol":"SS","date":"2008-06-11","open":669000,"high":688000,"low":667000,"close":681000,"volume":479723}
{"symbol":"SS","date":"2008-06-10","open":687000,"high":691000,"low":665000,"close":666000,"volume":560106}
{"symbol":"SS","date":"2008-06-09","open":684000,"high":692000,"low":682000,"close":686000,"volume":619982}
{"symbol":"SS","date":"2008-06-05","open":718000,"high":718000,"low":707000,"close":709000,"volume":362537}
{"symbol":"SS","date":"2008-06-04","open":703000,"high":720000,"low":703000,"close":713000,"volume":286740}
{"symbol":"SS","date":"2008-06-03","open":722000,"high":722000,"low":703000,"close":704000,"volume":419364}
{"symbol":"SS","date":"2008-06-02","open":735000,"high":741000,"low":725000,"close":726000,"volume":397396}
{"symbol":"SS","date":"2008-05-30","open":729000,"high":741000,"low":725000,"close":741000,"volume":493392}
{"symbol":"SS","date":"2008-05-29","open":704000,"high":730000,"low":697000,"close":730000,"volume":497100}
{"symbol":"SS","date":"2008-05-28","open":718000,"high":718000,"low":690000,"close":692000,"volume":415084}
{"symbol":"SS","date":"2008-05-27","open":690000,"high":705000,"low":689000,"close":702000,"volume":364827}
{"symbol":"SS","date":"2008-05-26","open":699000,"high":700000,"low":672000,"close":679000,"volume":844508}
{"symbol":"SS","date":"2008-05-23","open":710000,"high":723000,"low":707000,"close":707000,"volume":294057}
{"symbol":"SS","date":"2008-05-22","open":712000,"high":720000,"low":704000,"close":713000,"volume":362597}
{"symbol":"SS","date":"2008-05-21","open":702000,"high":726000,"low":701000,"close":718000,"volume":473984}
{"symbol":"SS","date":"2008-05-20","open":728000,"high":729000,"low":703000,"close":713000,"volume":912462}
{"symbol":"SS","date":"2008-05-19","open":760000,"high":763000,"low":728000,"close":728000,"volume":632545}
{"symbol":"SS","date":"2008-05-16","open":760000,"high":764000,"low":749000,"close":760000,"volume":604150}
{"symbol":"SS","date":"2008-05-15","open":740000,"high":764000,"low":740000,"close":764000,"volume":549754}
{"symbol":"SS","date":"2008-05-14","open":732000,"high":738000,"low":729000,"close":738000,"volume":401059}
{"symbol":"SS","date":"2008-05-13","open":718000,"high":735000,"low":710000,"close":735000,"volume":600893}
{"symbol":"SS","date":"2008-05-09","open":732000,"high":733000,"low":707000,"close":709000,"volume":581711}
{"symbol":"SS","date":"2008-05-08","open":725000,"high":730000,"low":719000,"close":728000,"volume":688815}
{"symbol":"SS","date":"2008-05-07","open":738000,"high":745000,"low":732000,"close":741000,"volume":446575}
{"symbol":"SS","date":"2008-05-06","open":735000,"high":745000,"low":732000,"close":745000,"volume":767162}
{"symbol":"SS","date":"2008-05-02","open":733000,"high":734000,"low":724000,"close":731000,"volume":1008350}
{"symbol":"SS","date":"2008-04-30","open":709000,"high":718000,"low":705000,"close":711000,"volume":627649}
{"symbol":"SS","date":"2008-04-29","open":717000,"high":718000,"low":706000,"close":710000,"volume":434594}
{"symbol":"SS","date":"2008-04-28","open":696000,"high":719000,"low":692000,"close":716000,"volume":764629}
{"symbol":"SS","date":"2008-04-25","open":670000,"high":690000,"low":666000,"close":690000,"volume":1005154}
{"symbol":"SS","date":"2008-04-24","open":659000,"high":671000,"low":655000,"close":661000,"volume":502378}
{"symbol":"SS","date":"2008-04-23","open":668000,"high":675000,"low":653000,"close":653000,"volume":508013}
{"symbol":"SS","date":"2008-04-22","open":670000,"high":679000,"low":668000,"close":675000,"volume":367195}
{"symbol":"SS","date":"2008-04-21","open":675000,"high":676000,"low":666000,"close":674000,"volume":429666}
{"symbol":"SS","date":"2008-04-18","open":662000,"high":677000,"low":662000,"close":665000,"volume":504488}
{"symbol":"SS","date":"2008-04-17","open":668000,"high":671000,"low":660000,"close":661000,"volume":404439}
{"symbol":"SS","date":"2008-04-16","open":660000,"high":665000,"low":647000,"close":651000,"volume":502937}
{"symbol":"SS","date":"2008-04-15","open":678000,"high":679000,"low":658000,"close":658000,"volume":392714}
{"symbol":"SS","date":"2008-04-14","open":670000,"high":678000,"low":662000,"close":678000,"volume":420276}
{"symbol":"SS","date":"2008-04-11","open":660000,"high":680000,"low":660000,"close":680000,"volume":795995}
{"symbol":"SS","date":"2008-04-10","open":643000,"high":662000,"low":639000,"close":656000,"volume":674191}
{"symbol":"SS","date":"2008-04-08","open":643000,"high":648000,"low":636000,"close":646000,"volume":341622}
{"symbol":"SS","date":"2008-04-07","open":646000,"high":661000,"low":646000,"close":650000,"volume":411714}
{"symbol":"SS","date":"2008-04-04","open":662000,"high":662000,"low":647000,"close":650000,"volume":350113}
{"symbol":"SS","date":"2008-04-03","open":661000,"high":667000,"low":656000,"close":662000,"volume":433515}
{"symbol":"SS","date":"2008-04-02","open":652000,"high":662000,"low":651000,"close":661000,"volume":778721}
{"symbol":"SS","date":"2008-04-01","open":628000,"high":641000,"low":618000,"close":636000,"volume":679572}
{"symbol":"SS","date":"2008-03-31","open":617000,"high":629000,"low":612000,"close":623000,"volume":586773}
{"symbol":"SS","date":"2008-03-28","open":605000,"high":618000,"low":603000,"close":613000,"volume":506860}
{"symbol":"SS","date":"2008-03-27","open":606000,"high":608000,"low":596000,"close":605000,"volume":418533}
{"symbol":"SS","date":"2008-03-26","open":619000,"high":619000,"low":609000,"close":612000,"volume":318996}
{"symbol":"SS","date":"2008-03-25","open":611000,"high":615000,"low":605000,"close":610000,"volume":428317}
{"symbol":"SS","date":"2008-03-24","open":604000,"high":606000,"low":595000,"close":599000,"volume":211833}
{"symbol":"SS","date":"2008-03-21","open":609000,"high":610000,"low":602000,"close":607000,"volume":431495}
{"symbol":"SS","date":"2008-03-20","open":585000,"high":606000,"low":579000,"close":606000,"volume":646685}
{"symbol":"SS","date":"2008-03-19","open":582000,"high":593000,"low":580000,"close":591000,"volume":700706}
{"symbol":"SS","date":"2008-03-18","open":552000,"high":572000,"low":552000,"close":568000,"volume":849608}
{"symbol":"SS","date":"2008-03-17","open":553000,"high":559000,"low":545000,"close":550000,"volume":814825}
{"symbol":"SS","date":"2008-03-14","open":555000,"high":557000,"low":543000,"close":547000,"volume":443619}
{"symbol":"SS","date":"2008-03-13","open":551000,"high":559000,"low":547000,"close":550000,"volume":616703}
{"symbol":"SS","date":"2008-03-12","open":566000,"high":570000,"low":558000,"close":560000,"volume":487481}
{"symbol":"SS","date":"2008-03-11","open":548000,"high":559000,"low":547000,"close":555000,"volume":627098}
{"symbol":"SS","date":"2008-03-10","open":548000,"high":561000,"low":545000,"close":554000,"volume":357960}
{"symbol":"SS","date":"2008-03-07","open":550000,"high":555000,"low":547000,"close":550000,"volume":405455}
{"symbol":"SS","date":"2008-03-06","open":563000,"high":575000,"low":558000,"close":562000,"volume":377012}
{"symbol":"SS","date":"2008-03-05","open":551000,"high":566000,"low":551000,"close":562000,"volume":421940}
{"symbol":"SS","date":"2008-03-04","open":550000,"high":561000,"low":550000,"close":552000,"volume":339511}
{"symbol":"SS","date":"2008-03-03","open":545000,"high":552000,"low":542000,"close":549000,"volume":442736}
{"symbol":"SS","date":"2008-02-29","open":577000,"high":577000,"low":560000,"close":560000,"volume":459776}
{"symbol":"SS","date":"2008-02-28","open":584000,"high":585000,"low":573000,"close":580000,"volume":290722}
{"symbol":"SS","date":"2008-02-27","open":573000,"high":586000,"low":569000,"close":578000,"volume":277656}
{"symbol":"SS","date":"2008-02-26","open":581000,"high":586000,"low":569000,"close":571000,"volume":247871}
{"symbol":"SS","date":"2008-02-25","open":578000,"high":582000,"low":575000,"close":581000,"volume":304726}
{"symbol":"SS","date":"2008-02-22","open":582000,"high":587000,"low":580000,"close":582000,"volume":311492}
{"symbol":"SS","date":"2008-02-21","open":579000,"high":596000,"low":579000,"close":594000,"volume":425392}
{"symbol":"SS","date":"2008-02-20","open":587000,"high":590000,"low":576000,"close":578000,"volume":363429}
{"symbol":"SS","date":"2008-02-19","open":580000,"high":587000,"low":577000,"close":587000,"volume":332820}
{"symbol":"SS","date":"2008-02-18","open":582000,"high":587000,"low":571000,"close":577000,"volume":368249}
{"symbol":"SS","date":"2008-02-15","open":586000,"high":590000,"low":575000,"close":586000,"volume":400020}
{"symbol":"SS","date":"2008-02-14","open":583000,"high":593000,"low":580000,"close":593000,"volume":576741}
{"symbol":"SS","date":"2008-02-13","open":588000,"high":588000,"low":570000,"close":574000,"volume":431174}
{"symbol":"SS","date":"2008-02-12","open":585000,"high":588000,"low":573000,"close":573000,"volume":370261}
{"symbol":"SS","date":"2008-02-11","open":591000,"high":601000,"low":584000,"close":584000,"volume":576825}
{"symbol":"SS","date":"2008-02-05","open":605000,"high":618000,"low":601000,"close":613000,"volume":464151}
{"symbol":"SS","date":"2008-02-04","open":602000,"high":612000,"low":600000,"close":612000,"volume":938431}
{"symbol":"SS","date":"2008-02-01","open":601000,"high":605000,"low":578000,"close":586000,"volume":567042}
{"symbol":"SS","date":"2008-01-31","open":579000,"high":597000,"low":571000,"close":595000,"volume":935342}
{"symbol":"SS","date":"2008-01-30","open":567000,"high":581000,"low":560000,"close":571000,"volume":715388}
{"symbol":"SS","date":"2008-01-29","open":546000,"high":560000,"low":544000,"close":558000,"volume":429425}
{"symbol":"SS","date":"2008-01-28","open":553000,"high":565000,"low":536000,"close":539000,"volume":544264}
{"symbol":"SS","date":"2008-01-25","open":556000,"high":570000,"low":554000,"close":561000,"volume":522150}
{"symbol":"SS","date":"2008-01-24","open":551000,"high":562000,"low":549000,"close":556000,"volume":558040}
{"symbol":"SS","date":"2008-01-23","open":552000,"high":556000,"low":538000,"close":540000,"volume":726077}
{"symbol":"SS","date":"2008-01-22","open":550000,"high":558000,"low":536000,"close":536000,"volume":864273}
{"symbol":"SS","date":"2008-01-21","open":561000,"high":573000,"low":558000,"close":564000,"volume":501701}
{"symbol":"SS","date":"2008-01-18","open":552000,"high":572000,"low":548000,"close":567000,"volume":711728}
{"symbol":"SS","date":"2008-01-17","open":537000,"high":560000,"low":536000,"close":560000,"volume":844278}
{"symbol":"SS","date":"2008-01-16","open":520000,"high":540000,"low":518000,"close":530000,"volume":988962}
{"symbol":"SS","date":"2008-01-15","open":533000,"high":541000,"low":521000,"close":532000,"volume":805679}
{"symbol":"SS","date":"2008-01-14","open":514000,"high":526000,"low":514000,"close":525000,"volume":443340}
{"symbol":"SS","date":"2008-01-11","open":518000,"high":526000,"low":511000,"close":516000,"volume":468503}
{"symbol":"SS","date":"2008-01-10","open":522000,"high":529000,"low":516000,"close":516000,"volume":631027}
{"symbol":"SS","date":"2008-01-09","open":517000,"high":529000,"low":513000,"close":525000,"volume":477309}
{"symbol":"SS","date":"2008-01-08","open":519000,"high":524000,"low":516000,"close":516000,"volume":495674}
{"symbol":"SS","date":"2008-01-07","open":518000,"high":524000,"low":517000,"close":519000,"volume":795744}
{"symbol":"SS","date":"2008-01-04","open":546000,"high":548000,"low":538000,"close":539000,"volume":359947}
{"symbol":"SS","date":"2008-01-03","open":538000,"high":553000,"low":532000,"close":546000,"volume":386930}
{"symbol":"SS","date":"2008-01-02","open":559000,"high":560000,"low":542000,"close":544000,"volume":360944}
{"symbol":"SS","date":"2007-12-28","open":565000,"high":567000,"low":556000,"close":556000,"volume":296401}
{"symbol":"SS","date":"2007-12-27","open":574000,"high":578000,"low":570000,"close":570000,"volume":238236}
{"symbol":"SS","date":"2007-12-26","open":579000,"high":584000,"low":572000,"close":576000,"volume":219840}
{"symbol":"SS","date":"2007-12-24","open":562000,"high":580000,"low":562000,"close":578000,"volume":377486}
{"symbol":"SS","date":"2007-12-21","open":562000,"high":564000,"low":551000,"close":560000,"volume":367215}
{"symbol":"SS","date":"2007-12-20","open":559000,"high":568000,"low":554000,"close":559000,"volume":439365}
{"symbol":"SS","date":"2007-12-18","open":550000,"high":564000,"low":549000,"close":560000,"volume":435046}
{"symbol":"SS","date":"2007-12-17","open":568000,"high":577000,"low":560000,"close":560000,"volume":588904}
{"symbol":"SS","date":"2007-12-14","open":583000,"high":588000,"low":574000,"close":581000,"volume":401297}
{"symbol":"SS","date":"2007-12-13","open":596000,"high":599000,"low":583000,"close":590000,"volume":686677}
{"symbol":"SS","date":"2007-12-12","open":591000,"high":600000,"low":586000,"close":598000,"volume":603108}
{"symbol":"SS","date":"2007-12-11","open":614000,"high":614000,"low":603000,"close":603000,"volume":448498}
{"symbol":"SS","date":"2007-12-10","open":613000,"high":614000,"low":606000,"close":614000,"volume":452015}
{"symbol":"SS","date":"2007-12-07","open":613000,"high":617000,"low":604000,"close":608000,"volume":604735}
{"symbol":"SS","date":"2007-12-06","open":598000,"high":612000,"low":597000,"close":612000,"volume":1125181}
{"symbol":"SS","date":"2007-12-05","open":574000,"high":594000,"low":571000,"close":582000,"volume":464512}
{"symbol":"SS","date":"2007-12-04","open":571000,"high":581000,"low":568000,"close":575000,"volume":412473}
{"symbol":"SS","date":"2007-12-03","open":555000,"high":568000,"low":544000,"close":566000,"volume":465441}
{"symbol":"SS","date":"2007-11-30","open":567000,"high":573000,"low":562000,"close":565000,"volume":593196}
{"symbol":"SS","date":"2007-11-29","open":555000,"high":569000,"low":552000,"close":567000,"volume":894868}
{"symbol":"SS","date":"2007-11-28","open":543000,"high":552000,"low":536000,"close":544000,"volume":488377}
{"symbol":"SS","date":"2007-11-27","open":556000,"high":556000,"low":530000,"close":539000,"volume":678884}
{"symbol":"SS","date":"2007-11-26","open":561000,"high":564000,"low":547000,"close":563000,"volume":556621}
{"symbol":"SS","date":"2007-11-23","open":535000,"high":560000,"low":535000,"close":557000,"volume":858483}
{"symbol":"SS","date":"2007-11-22","open":510000,"high":539000,"low":509000,"close":539000,"volume":763412}
{"symbol":"SS","date":"2007-11-21","open":531000,"high":531000,"low":514000,"close":515000,"volume":662031}
{"symbol":"SS","date":"2007-11-20","open":530000,"high":535000,"low":526000,"close":531000,"volume":431832}
{"symbol":"SS","date":"2007-11-19","open":558000,"high":561000,"low":541000,"close":541000,"volume":445045}
{"symbol":"SS","date":"2007-11-16","open":558000,"high":567000,"low":554000,"close":557000,"volume":480745}
{"symbol":"SS","date":"2007-11-15","open":546000,"high":571000,"low":545000,"close":570000,"volume":1021965}
{"symbol":"SS","date":"2007-11-14","open":545000,"high":548000,"low":538000,"close":547000,"volume":599956}
{"symbol":"SS","date":"2007-11-13","open":525000,"high":539000,"low":523000,"close":532000,"volume":507261}
{"symbol":"SS","date":"2007-11-12","open":530000,"high":534000,"low":524000,"close":532000,"volume":518333}
{"symbol":"SS","date":"2007-11-09","open":539000,"high":550000,"low":534000,"close":540000,"volume":639905}
{"symbol":"SS","date":"2007-11-08","open":558000,"high":562000,"low":536000,"close":536000,"volume":885500}
{"symbol":"SS","date":"2007-11-07","open":549000,"high":573000,"low":547000,"close":570000,"volume":1185442}
{"symbol":"SS","date":"2007-11-06","open":523000,"high":548000,"low":523000,"close":548000,"volume":615179}
{"symbol":"SS","date":"2007-11-05","open":535000,"high":537000,"low":526000,"close":528000,"volume":552045}
{"symbol":"SS","date":"2007-11-02","open":540000,"high":548000,"low":538000,"close":540000,"volume":478373}
{"symbol":"SS","date":"2007-11-01","open":555000,"high":557000,"low":543000,"close":549000,"volume":535987}
{"symbol":"SS","date":"2007-10-31","open":547000,"high":551000,"low":543000,"close":550000,"volume":554686}
{"symbol":"SS","date":"2007-10-30","open":545000,"high":550000,"low":537000,"close":544000,"volume":383367}
{"symbol":"SS","date":"2007-10-29","open":540000,"high":550000,"low":535000,"close":545000,"volume":803595}
{"symbol":"SS","date":"2007-10-26","open":511000,"high":532000,"low":503000,"close":532000,"volume":1028972}
{"symbol":"SS","date":"2007-10-25","open":511000,"high":518000,"low":500000,"close":507000,"volume":746154}
{"symbol":"SS","date":"2007-10-24","open":526000,"high":526000,"low":509000,"close":513000,"volume":809430}
{"symbol":"SS","date":"2007-10-23","open":525000,"high":530000,"low":522000,"close":522000,"volume":639428}
{"symbol":"SS","date":"2007-10-22","open":521000,"high":533000,"low":519000,"close":522000,"volume":660209}
{"symbol":"SS","date":"2007-10-19","open":529000,"high":548000,"low":519000,"close":540000,"volume":970389}
{"symbol":"SS","date":"2007-10-18","open":520000,"high":526000,"low":516000,"close":522000,"volume":600895}
{"symbol":"SS","date":"2007-10-17","open":516000,"high":522000,"low":508000,"close":515000,"volume":717686}
{"symbol":"SS","date":"2007-10-16","open":527000,"high":532000,"low":513000,"close":515000,"volume":1337079}
{"symbol":"SS","date":"2007-10-15","open":558000,"high":562000,"low":538000,"close":542000,"volume":678801}
{"symbol":"SS","date":"2007-10-12","open":551000,"high":572000,"low":547000,"close":557000,"volume":1131265}
{"symbol":"SS","date":"2007-10-11","open":553000,"high":559000,"low":543000,"close":555000,"volume":604203}
{"symbol":"SS","date":"2007-10-10","open":545000,"high":553000,"low":538000,"close":552000,"volume":651943}
{"symbol":"SS","date":"2007-10-09","open":541000,"high":545000,"low":533000,"close":537000,"volume":814499}
{"symbol":"SS","date":"2007-10-08","open":554000,"high":558000,"low":541000,"close":551000,"volume":567816}
{"symbol":"SS","date":"2007-10-05","open":566000,"high":567000,"low":548000,"close":553000,"volume":595779}
{"symbol":"SS","date":"2007-10-04","open":563000,"high":570000,"low":560000,"close":565000,"volume":806971}
{"symbol":"SS","date":"2007-10-02","open":579000,"high":585000,"low":576000,"close":579000,"volume":602735}
{"symbol":"SS","date":"2007-10-01","open":576000,"high":577000,"low":567000,"close":573000,"volume":343253}
{"symbol":"SS","date":"2007-09-28","open":576000,"high":577000,"low":570000,"close":575000,"volume":857833}
{"symbol":"SS","date":"2007-09-27","open":550000,"high":558000,"low":543000,"close":558000,"volume":998378}
{"symbol":"SS","date":"2007-09-21","open":540000,"high":543000,"low":532000,"close":534000,"volume":789349}
{"symbol":"SS","date":"2007-09-20","open":547000,"high":552000,"low":540000,"close":546000,"volume":580397}
{"symbol":"SS","date":"2007-09-19","open":553000,"high":559000,"low":548000,"close":552000,"volume":579688}
{"symbol":"SS","date":"2007-09-18","open":545000,"high":548000,"low":538000,"close":542000,"volume":475220}
{"symbol":"SS","date":"2007-09-17","open":551000,"high":552000,"low":544000,"close":545000,"volume":429775}
{"symbol":"SS","date":"2007-09-14","open":560000,"high":561000,"low":552000,"close":556000,"volume":485976}
{"symbol":"SS","date":"2007-09-13","open":560000,"high":567000,"low":551000,"close":562000,"volume":487920}
{"symbol":"SS","date":"2007-09-12","open":568000,"high":570000,"low":559000,"close":560000,"volume":293606}
{"symbol":"SS","date":"2007-09-11","open":565000,"high":573000,"low":561000,"close":567000,"volume":274242}
{"symbol":"SS","date":"2007-09-10","open":563000,"high":564000,"low":556000,"close":563000,"volume":355035}
{"symbol":"SS","date":"2007-09-07","open":575000,"high":575000,"low":566000,"close":575000,"volume":314939}
{"symbol":"SS","date":"2007-09-06","open":562000,"high":575000,"low":561000,"close":575000,"volume":354811}
{"symbol":"SS","date":"2007-09-05","open":580000,"high":585000,"low":569000,"close":569000,"volume":392598}
{"symbol":"SS","date":"2007-09-04","open":576000,"high":583000,"low":571000,"close":575000,"volume":299246}
{"symbol":"SS","date":"2007-09-03","open":591000,"high":591000,"low":575000,"close":576000,"volume":397640}
{"symbol":"SS","date":"2007-08-31","open":570000,"high":591000,"low":570000,"close":591000,"volume":604518}
{"symbol":"SS","date":"2007-08-30","open":575000,"high":578000,"low":569000,"close":572000,"volume":384634}
{"symbol":"SS","date":"2007-08-29","open":558000,"high":568000,"low":558000,"close":562000,"volume":642367}
{"symbol":"SS","date":"2007-08-28","open":574000,"high":577000,"low":568000,"close":576000,"volume":524180}
{"symbol":"SS","date":"2007-08-27","open":591000,"high":600000,"low":575000,"close":577000,"volume":433787}
{"symbol":"SS","date":"2007-08-24","open":595000,"high":597000,"low":583000,"close":586000,"volume":378526}
{"symbol":"SS","date":"2007-08-23","open":610000,"high":613000,"low":597000,"close":599000,"volume":399470}
{"symbol":"SS","date":"2007-08-22","open":596000,"high":602000,"low":592000,"close":594000,"volume":404209}
{"symbol":"SS","date":"2007-08-21","open":590000,"high":599000,"low":586000,"close":592000,"volume":360890}
{"symbol":"SS","date":"2007-08-20","open":590000,"high":592000,"low":585000,"close":590000,"volume":480255}
{"symbol":"SS","date":"2007-08-17","open":587000,"high":590000,"low":568000,"close":572000,"volume":750269}
{"symbol":"SS","date":"2007-08-16","open":584000,"high":590000,"low":579000,"close":580000,"volume":1019576}
{"symbol":"SS","date":"2007-08-14","open":612000,"high":621000,"low":607000,"close":612000,"volume":338452}
{"symbol":"SS","date":"2007-08-13","open":606000,"high":617000,"low":601000,"close":613000,"volume":352710}
{"symbol":"SS","date":"2007-08-10","open":606000,"high":608000,"low":598000,"close":603000,"volume":614480}
{"symbol":"SS","date":"2007-08-09","open":620000,"high":625000,"low":616000,"close":621000,"volume":848994}
{"symbol":"SS","date":"2007-08-08","open":590000,"high":602000,"low":587000,"close":602000,"volume":412545}
{"symbol":"SS","date":"2007-08-07","open":595000,"high":596000,"low":582000,"close":584000,"volume":314548}
{"symbol":"SS","date":"2007-08-06","open":573000,"high":586000,"low":572000,"close":584000,"volume":533294}
{"symbol":"SS","date":"2007-08-03","open":600000,"high":607000,"low":589000,"close":590000,"volume":605194}
{"symbol":"SS","date":"2007-08-02","open":589000,"high":596000,"low":576000,"close":590000,"volume":586141}
{"symbol":"SS","date":"2007-08-01","open":600000,"high":605000,"low":576000,"close":581000,"volume":1060710}
{"symbol":"SS","date":"2007-07-31","open":615000,"high":616000,"low":609000,"close":614000,"volume":460355}
{"symbol":"SS","date":"2007-07-30","open":596000,"high":610000,"low":593000,"close":610000,"volume":611850}
{"symbol":"SS","date":"2007-07-27","open":617000,"high":618000,"low":596000,"close":596000,"volume":1146364}
{"symbol":"SS","date":"2007-07-26","open":649000,"high":652000,"low":626000,"close":626000,"volume":624477}
{"symbol":"SS","date":"2007-07-25","open":640000,"high":653000,"low":640000,"close":648000,"volume":398524}
{"symbol":"SS","date":"2007-07-24","open":659000,"high":663000,"low":646000,"close":654000,"volume":358818}
{"symbol":"SS","date":"2007-07-23","open":653000,"high":660000,"low":649000,"close":658000,"volume":408561}
{"symbol":"SS","date":"2007-07-20","open":641000,"high":661000,"low":636000,"close":661000,"volume":577445}
{"symbol":"SS","date":"2007-07-19","open":635000,"high":649000,"low":631000,"close":636000,"volume":596973}
{"symbol":"SS","date":"2007-07-18","open":658000,"high":662000,"low":640000,"close":640000,"volume":753917}
{"symbol":"SS","date":"2007-07-16","open":685000,"high":686000,"low":648000,"close":650000,"volume":967675}
{"symbol":"SS","date":"2007-07-13","open":665000,"high":687000,"low":659000,"close":687000,"volume":1373929}
{"symbol":"SS","date":"2007-07-12","open":635000,"high":652000,"low":634000,"close":646000,"volume":571650}
{"symbol":"SS","date":"2007-07-11","open":621000,"high":638000,"low":620000,"close":635000,"volume":531478}
{"symbol":"SS","date":"2007-07-10","open":639000,"high":647000,"low":629000,"close":629000,"volume":676063}
{"symbol":"SS","date":"2007-07-09","open":638000,"high":649000,"low":633000,"close":643000,"volume":1269926}
{"symbol":"SS","date":"2007-07-06","open":603000,"high":632000,"low":599000,"close":627000,"volume":1657421}
{"symbol":"SS","date":"2007-07-05","open":587000,"high":593000,"low":582000,"close":591000,"volume":668376}
{"symbol":"SS","date":"2007-07-04","open":573000,"high":584000,"low":572000,"close":578000,"volume":430156}
{"symbol":"SS","date":"2007-07-03","open":572000,"high":575000,"low":568000,"close":571000,"volume":519591}
{"symbol":"SS","date":"2007-07-02","open":558000,"high":567000,"low":558000,"close":565000,"volume":306054}
{"symbol":"SS","date":"2007-06-29","open":578000,"high":579000,"low":566000,"close":566000,"volume":576459}
{"symbol":"SS","date":"2007-06-28","open":581000,"high":585000,"low":575000,"close":578000,"volume":409739}
{"symbol":"SS","date":"2007-06-27","open":584000,"high":586000,"low":579000,"close":581000,"volume":347123}
{"symbol":"SS","date":"2007-06-26","open":591000,"high":593000,"low":583000,"close":588000,"volume":391951}
{"symbol":"SS","date":"2007-06-25","open":588000,"high":597000,"low":585000,"close":588000,"volume":394549}
{"symbol":"SS","date":"2007-06-22","open":596000,"high":601000,"low":588000,"close":591000,"volume":830912}
{"symbol":"SS","date":"2007-06-21","open":586000,"high":592000,"low":579000,"close":589000,"volume":921332}
{"symbol":"SS","date":"2007-06-20","open":587000,"high":588000,"low":574000,"close":577000,"volume":572511}
{"symbol":"SS","date":"2007-06-19","open":594000,"high":594000,"low":583000,"close":585000,"volume":381509}
{"symbol":"SS","date":"2007-06-18","open":580000,"high":590000,"low":576000,"close":589000,"volume":684731}
{"symbol":"SS","date":"2007-06-15","open":578000,"high":579000,"low":571000,"close":574000,"volume":481646}
{"symbol":"SS","date":"2007-06-14","open":580000,"high":581000,"low":573000,"close":581000,"volume":639714}
{"symbol":"SS","date":"2007-06-13","open":575000,"high":577000,"low":567000,"close":573000,"volume":357930}
{"symbol":"SS","date":"2007-06-12","open":572000,"high":583000,"low":572000,"close":578000,"volume":347447}
{"symbol":"SS","date":"2007-06-11","open":578000,"high":585000,"low":572000,"close":578000,"volume":669738}
{"symbol":"SS","date":"2007-06-08","open":562000,"high":576000,"low":561000,"close":572000,"volume":672987}
{"symbol":"SS","date":"2007-06-07","open":559000,"high":570000,"low":559000,"close":569000,"volume":482594}
{"symbol":"SS","date":"2007-06-05","open":575000,"high":582000,"low":569000,"close":571000,"volume":610785}
{"symbol":"SS","date":"2007-06-04","open":566000,"high":578000,"low":563000,"close":572000,"volume":1083523}
{"symbol":"SS","date":"2007-06-01","open":546000,"high":559000,"low":543000,"close":556000,"volume":965614}
{"symbol":"SS","date":"2007-05-31","open":536000,"high":542000,"low":532000,"close":535000,"volume":646556}
{"symbol":"SS","date":"2007-05-30","open":537000,"high":537000,"low":525000,"close":532000,"volume":788854}
{"symbol":"SS","date":"2007-05-29","open":546000,"high":547000,"low":535000,"close":537000,"volume":688101}
{"symbol":"SS","date":"2007-05-28","open":550000,"high":551000,"low":546000,"close":548000,"volume":394294}
{"symbol":"SS","date":"2007-05-25","open":550000,"high":557000,"low":550000,"close":552000,"volume":610558}
{"symbol":"SS","date":"2007-05-23","open":566000,"high":568000,"low":559000,"close":562000,"volume":376001}
{"symbol":"SS","date":"2007-05-22","open":556000,"high":567000,"low":556000,"close":565000,"volume":818029}
{"symbol":"SS","date":"2007-05-21","open":547000,"high":558000,"low":546000,"close":552000,"volume":541705}
{"symbol":"SS","date":"2007-05-18","open":560000,"high":561000,"low":548000,"close":554000,"volume":887355}
{"symbol":"SS","date":"2007-05-17","open":569000,"high":573000,"low":562000,"close":566000,"volume":659833}
{"symbol":"SS","date":"2007-05-16","open":569000,"high":574000,"low":569000,"close":570000,"volume":274571}
{"symbol":"SS","date":"2007-05-15","open":574000,"high":575000,"low":569000,"close":573000,"volume":332598}
{"symbol":"SS","date":"2007-05-14","open":575000,"high":578000,"low":570000,"close":574000,"volume":303571}
{"symbol":"SS","date":"2007-05-11","open":575000,"high":577000,"low":569000,"close":573000,"volume":361271}
{"symbol":"SS","date":"2007-05-10","open":585000,"high":586000,"low":575000,"close":575000,"volume":425696}
{"symbol":"SS","date":"2007-05-09","open":580000,"high":586000,"low":574000,"close":580000,"volume":388931}
{"symbol":"SS","date":"2007-05-08","open":588000,"high":593000,"low":579000,"close":582000,"volume":609400}
{"symbol":"SS","date":"2007-05-07","open":580000,"high":587000,"low":578000,"close":587000,"volume":585381}
{"symbol":"SS","date":"2007-05-04","open":574000,"high":578000,"low":574000,"close":576000,"volume":242355}
{"symbol":"SS","date":"2007-05-03","open":578000,"high":581000,"low":573000,"close":574000,"volume":293331}
{"symbol":"SS","date":"2007-05-02","open":570000,"high":580000,"low":570000,"close":575000,"volume":330000}
{"symbol":"SS","date":"2007-04-30","open":580000,"high":583000,"low":569000,"close":574000,"volume":377020}
{"symbol":"SS","date":"2007-04-27","open":581000,"high":587000,"low":573000,"close":580000,"volume":608528}
{"symbol":"SS","date":"2007-04-26","open":570000,"high":581000,"low":570000,"close":580000,"volume":542671}
{"symbol":"SS","date":"2007-04-25","open":576000,"high":578000,"low":562000,"close":564000,"volume":590415}
{"symbol":"SS","date":"2007-04-24","open":574000,"high":577000,"low":568000,"close":571000,"volume":502092}
{"symbol":"SS","date":"2007-04-23","open":578000,"high":584000,"low":570000,"close":570000,"volume":371509}
{"symbol":"SS","date":"2007-04-20","open":574000,"high":578000,"low":571000,"close":573000,"volume":334966}
{"symbol":"SS","date":"2007-04-19","open":581000,"high":582000,"low":568000,"close":569000,"volume":642283}
{"symbol":"SS","date":"2007-04-18","open":590000,"high":591000,"low":581000,"close":583000,"volume":504000}
{"symbol":"SS","date":"2007-04-17","open":596000,"high":599000,"low":588000,"close":593000,"volume":447858}
{"symbol":"SS","date":"2007-04-16","open":599000,"high":603000,"low":593000,"close":593000,"volume":404544}
{"symbol":"SS","date":"2007-04-13","open":604000,"high":610000,"low":595000,"close":601000,"volume":717531}
{"symbol":"SS","date":"2007-04-12","open":597000,"high":604000,"low":594000,"close":604000,"volume":687057}
{"symbol":"SS","date":"2007-04-11","open":584000,"high":601000,"low":583000,"close":599000,"volume":849659}
{"symbol":"SS","date":"2007-04-10","open":584000,"high":589000,"low":576000,"close":578000,"volume":445632}
{"symbol":"SS","date":"2007-04-09","open":590000,"high":590000,"low":583000,"close":584000,"volume":255566}
{"symbol":"SS","date":"2007-04-06","open":596000,"high":598000,"low":584000,"close":587000,"volume":308915}
{"symbol":"SS","date":"2007-04-05","open":601000,"high":603000,"low":591000,"close":593000,"volume":315446}
{"symbol":"SS","date":"2007-04-04","open":583000,"high":597000,"low":581000,"close":595000,"volume":895368}
{"symbol":"SS","date":"2007-04-03","open":567000,"high":578000,"low":566000,"close":574000,"volume":393533}
{"symbol":"SS","date":"2007-04-02","open":564000,"high":571000,"low":564000,"close":566000,"volume":400701}
{"symbol":"SS","date":"2007-03-30","open":569000,"high":569000,"low":562000,"close":563000,"volume":455340}
{"symbol":"SS","date":"2007-03-29","open":565000,"high":574000,"low":564000,"close":569000,"volume":615086}
{"symbol":"SS","date":"2007-03-28","open":580000,"high":580000,"low":570000,"close":572000,"volume":452146}
{"symbol":"SS","date":"2007-03-27","open":582000,"high":583000,"low":577000,"close":580000,"volume":375604}
{"symbol":"SS","date":"2007-03-26","open":582000,"high":585000,"low":578000,"close":584000,"volume":317996}
{"symbol":"SS","date":"2007-03-23","open":584000,"high":586000,"low":576000,"close":580000,"volume":345432}
{"symbol":"SS","date":"2007-03-22","open":585000,"high":589000,"low":582000,"close":582000,"volume":442398}
{"symbol":"SS","date":"2007-03-21","open":581000,"high":585000,"low":575000,"close":579000,"volume":251192}
{"symbol":"SS","date":"2007-03-20","open":585000,"high":587000,"low":575000,"close":579000,"volume":430997}
{"symbol":"SS","date":"2007-03-19","open":587000,"high":590000,"low":582000,"close":587000,"volume":251118}
{"symbol":"SS","date":"2007-03-16","open":586000,"high":593000,"low":581000,"close":589000,"volume":290331}
{"symbol":"SS","date":"2007-03-15","open":585000,"high":592000,"low":584000,"close":586000,"volume":491675}
{"symbol":"SS","date":"2007-03-14","open":586000,"high":588000,"low":580000,"close":584000,"volume":501489}
{"symbol":"SS","date":"2007-03-13","open":604000,"high":604000,"low":593000,"close":600000,"volume":336560}
{"symbol":"SS","date":"2007-03-12","open":590000,"high":602000,"low":590000,"close":602000,"volume":633907}
{"symbol":"SS","date":"2007-03-09","open":583000,"high":589000,"low":580000,"close":586000,"volume":624981}
{"symbol":"SS","date":"2007-03-08","open":570000,"high":582000,"low":567000,"close":574000,"volume":581132}
{"symbol":"SS","date":"2007-03-07","open":575000,"high":576000,"low":565000,"close":570000,"volume":533148}
{"symbol":"SS","date":"2007-03-06","open":565000,"high":579000,"low":565000,"close":569000,"volume":581082}
{"symbol":"SS","date":"2007-03-05","open":562000,"high":572000,"low":561000,"close":563000,"volume":551685}
{"symbol":"SS","date":"2007-03-02","open":561000,"high":572000,"low":559000,"close":566000,"volume":674137}
{"symbol":"SS","date":"2007-02-28","open":558000,"high":570000,"low":558000,"close":567000,"volume":907799}
{"symbol":"SS","date":"2007-02-27","open":586000,"high":586000,"low":575000,"close":581000,"volume":449491}
{"symbol":"SS","date":"2007-02-26","open":587000,"high":589000,"low":579000,"close":583000,"volume":588859}
{"symbol":"SS","date":"2007-02-23","open":603000,"high":604000,"low":590000,"close":593000,"volume":528882}
{"symbol":"SS","date":"2007-02-22","open":606000,"high":612000,"low":602000,"close":602000,"volume":369153}
{"symbol":"SS","date":"2007-02-21","open":602000,"high":612000,"low":600000,"close":606000,"volume":553852}
{"symbol":"SS","date":"2007-02-20","open":595000,"high":602000,"low":588000,"close":600000,"volume":466277}
{"symbol":"SS","date":"2007-02-16","open":578000,"high":592000,"low":574000,"close":590000,"volume":856061}
{"symbol":"SS","date":"2007-02-15","open":581000,"high":582000,"low":569000,"close":574000,"volume":629396}
{"symbol":"SS","date":"2007-02-14","open":567000,"high":573000,"low":567000,"close":567000,"volume":630109}
{"symbol":"SS","date":"2007-02-13","open":569000,"high":571000,"low":560000,"close":562000,"volume":791736}
{"symbol":"SS","date":"2007-02-12","open":580000,"high":580000,"low":569000,"close":572000,"volume":925768}
{"symbol":"SS","date":"2007-02-09","open":579000,"high":586000,"low":579000,"close":585000,"volume":316085}
{"symbol":"SS","date":"2007-02-08","open":588000,"high":590000,"low":580000,"close":581000,"volume":515750}
{"symbol":"SS","date":"2007-02-07","open":588000,"high":589000,"low":580000,"close":586000,"volume":427843}
{"symbol":"SS","date":"2007-02-06","open":585000,"high":588000,"low":583000,"close":587000,"volume":296092}
{"symbol":"SS","date":"2007-02-05","open":589000,"high":590000,"low":583000,"close":586000,"volume":484554}
{"symbol":"SS","date":"2007-02-02","open":583000,"high":591000,"low":580000,"close":587000,"volume":767090}
{"symbol":"SS","date":"2007-02-01","open":576000,"high":584000,"low":576000,"close":580000,"volume":407592}
{"symbol":"SS","date":"2007-01-31","open":585000,"high":585000,"low":575000,"close":579000,"volume":375461}
{"symbol":"SS","date":"2007-01-30","open":582000,"high":586000,"low":575000,"close":583000,"volume":427479}
{"symbol":"SS","date":"2007-01-29","open":590000,"high":591000,"low":577000,"close":578000,"volume":595390}
{"symbol":"SS","date":"2007-01-26","open":600000,"high":600000,"low":587000,"close":587000,"volume":769965}
{"symbol":"SS","date":"2007-01-25","open":606000,"high":608000,"low":602000,"close":603000,"volume":235971}
{"symbol":"SS","date":"2007-01-24","open":600000,"high":604000,"low":599000,"close":601000,"volume":285136}
{"symbol":"SS","date":"2007-01-23","open":591000,"high":600000,"low":588000,"close":596000,"volume":515474}
{"symbol":"SS","date":"2007-01-22","open":585000,"high":593000,"low":583000,"close":591000,"volume":424080}
{"symbol":"SS","date":"2007-01-19","open":588000,"high":588000,"low":579000,"close":585000,"volume":744502}
{"symbol":"SS","date":"2007-01-18","open":599000,"high":599000,"low":589000,"close":595000,"volume":435259}
{"symbol":"SS","date":"2007-01-17","open":610000,"high":610000,"low":597000,"close":602000,"volume":498084}
{"symbol":"SS","date":"2007-01-16","open":615000,"high":615000,"low":611000,"close":613000,"volume":310451}
{"symbol":"SS","date":"2007-01-15","open":612000,"high":615000,"low":607000,"close":612000,"volume":673506}
{"symbol":"SS","date":"2007-01-12","open":590000,"high":606000,"low":585000,"close":603000,"volume":826085}
{"symbol":"SS","date":"2007-01-11","open":579000,"high":588000,"low":578000,"close":582000,"volume":613040}
{"symbol":"SS","date":"2007-01-10","open":582000,"high":584000,"low":575000,"close":578000,"volume":522576}
{"symbol":"SS","date":"2007-01-09","open":587000,"high":594000,"low":582000,"close":586000,"volume":402197}
{"symbol":"SS","date":"2007-01-08","open":592000,"high":594000,"low":579000,"close":582000,"volume":682494}
{"symbol":"SS","date":"2007-01-05","open":608000,"high":609000,"low":595000,"close":595000,"volume":586649}
{"symbol":"SS","date":"2007-01-04","open":611000,"high":612000,"low":603000,"close":607000,"volume":381464}
{"symbol":"SS","date":"2007-01-03","open":627000,"high":628000,"low":611000,"close":611000,"volume":394730}
{"symbol":"SS","date":"2007-01-02","open":620000,"high":627000,"low":616000,"close":625000,"volume":355265}
{"symbol":"SS","date":"2006-12-28","open":616000,"high":619000,"low":610000,"close":613000,"volume":218266}
{"symbol":"SS","date":"2006-12-27","open":611000,"high":614000,"low":604000,"close":612000,"volume":196598}
{"symbol":"SS","date":"2006-12-26","open":609000,"high":611000,"low":602000,"close":606000,"volume":311490}
{"symbol":"SS","date":"2006-12-22","open":612000,"high":614000,"low":608000,"close":610000,"volume":346335}
{"symbol":"SS","date":"2006-12-21","open":619000,"high":620000,"low":613000,"close":615000,"volume":322380}
{"symbol":"SS","date":"2006-12-20","open":609000,"high":620000,"low":609000,"close":616000,"volume":484659}
{"symbol":"SS","date":"2006-12-19","open":610000,"high":614000,"low":608000,"close":610000,"volume":342849}
{"symbol":"SS","date":"2006-12-18","open":610000,"high":615000,"low":608000,"close":610000,"volume":404331}
{"symbol":"SS","date":"2006-12-15","open":614000,"high":615000,"low":607000,"close":608000,"volume":473796}
{"symbol":"SS","date":"2006-12-14","open":603000,"high":614000,"low":600000,"close":614000,"volume":869434}
{"symbol":"SS","date":"2006-12-13","open":600000,"high":609000,"low":600000,"close":602000,"volume":347571}
{"symbol":"SS","date":"2006-12-12","open":606000,"high":610000,"low":599000,"close":600000,"volume":328052}
{"symbol":"SS","date":"2006-12-11","open":610000,"high":612000,"low":602000,"close":604000,"volume":451199}
{"symbol":"SS","date":"2006-12-08","open":617000,"high":618000,"low":608000,"close":611000,"volume":510161}
{"symbol":"SS","date":"2006-12-07","open":629000,"high":635000,"low":625000,"close":626000,"volume":297643}
{"symbol":"SS","date":"2006-12-06","open":638000,"high":640000,"low":629000,"close":635000,"volume":262821}
{"symbol":"SS","date":"2006-12-05","open":648000,"high":651000,"low":638000,"close":638000,"volume":350827}
{"symbol":"SS","date":"2006-12-04","open":643000,"high":646000,"low":637000,"close":641000,"volume":200100}
{"symbol":"SS","date":"2006-12-01","open":640000,"high":645000,"low":639000,"close":640000,"volume":168014}
{"symbol":"SS","date":"2006-11-30","open":636000,"high":644000,"low":635000,"close":638000,"volume":331362}
{"symbol":"SS","date":"2006-11-29","open":628000,"high":637000,"low":628000,"close":629000,"volume":339139}
{"symbol":"SS","date":"2006-11-28","open":631000,"high":637000,"low":630000,"close":630000,"volume":322048}
{"symbol":"SS","date":"2006-11-27","open":647000,"high":650000,"low":639000,"close":642000,"volume":322215}
{"symbol":"SS","date":"2006-11-24","open":654000,"high":656000,"low":646000,"close":652000,"volume":182419}
{"symbol":"SS","date":"2006-11-23","open":663000,"high":665000,"low":651000,"close":654000,"volume":249849}
{"symbol":"SS","date":"2006-11-22","open":647000,"high":660000,"low":647000,"close":660000,"volume":243090}
{"symbol":"SS","date":"2006-11-21","open":653000,"high":656000,"low":648000,"close":650000,"volume":210661}
{"symbol":"SS","date":"2006-11-20","open":656000,"high":656000,"low":647000,"close":652000,"volume":288586}
{"symbol":"SS","date":"2006-11-17","open":658000,"high":658000,"low":653000,"close":654000,"volume":185934}
{"symbol":"SS","date":"2006-11-16","open":676000,"high":676000,"low":657000,"close":657000,"volume":380746}
{"symbol":"SS","date":"2006-11-15","open":655000,"high":662000,"low":653000,"close":662000,"volume":597223}
{"symbol":"SS","date":"2006-11-14","open":648000,"high":650000,"low":644000,"close":647000,"volume":373706}
{"symbol":"SS","date":"2006-11-13","open":636000,"high":640000,"low":633000,"close":639000,"volume":330929}
{"symbol":"SS","date":"2006-11-10","open":628000,"high":632000,"low":626000,"close":629000,"volume":269615}
{"symbol":"SS","date":"2006-11-09","open":620000,"high":631000,"low":618000,"close":631000,"volume":565233}
{"symbol":"SS","date":"2006-11-08","open":615000,"high":621000,"low":615000,"close":615000,"volume":280736}
{"symbol":"SS","date":"2006-11-07","open":615000,"high":615000,"low":605000,"close":609000,"volume":355836}
{"symbol":"SS","date":"2006-11-06","open":609000,"high":610000,"low":599000,"close":605000,"volume":348796}
{"symbol":"SS","date":"2006-11-03","open":617000,"high":620000,"low":609000,"close":611000,"volume":280251}
{"symbol":"SS","date":"2006-11-02","open":614000,"high":619000,"low":611000,"close":614000,"volume":260489}
{"symbol":"SS","date":"2006-11-01","open":618000,"high":620000,"low":613000,"close":615000,"volume":279048}
{"symbol":"SS","date":"2006-10-31","open":607000,"high":616000,"low":603000,"close":611000,"volume":482808}
{"symbol":"SS","date":"2006-10-30","open":617000,"high":619000,"low":607000,"close":609000,"volume":402440}
{"symbol":"SS","date":"2006-10-27","open":629000,"high":629000,"low":616000,"close":620000,"volume":441651}
{"symbol":"SS","date":"2006-10-26","open":627000,"high":634000,"low":625000,"close":629000,"volume":333162}
{"symbol":"SS","date":"2006-10-25","open":624000,"high":631000,"low":621000,"close":625000,"volume":354819}
{"symbol":"SS","date":"2006-10-24","open":630000,"high":633000,"low":623000,"close":626000,"volume":363472}
{"symbol":"SS","date":"2006-10-23","open":631000,"high":631000,"low":620000,"close":625000,"volume":433013}
{"symbol":"SS","date":"2006-10-20","open":635000,"high":638000,"low":629000,"close":631000,"volume":464194}
{"symbol":"SS","date":"2006-10-19","open":645000,"high":648000,"low":632000,"close":636000,"volume":334332}
{"symbol":"SS","date":"2006-10-18","open":641000,"high":644000,"low":636000,"close":642000,"volume":323106}
{"symbol":"SS","date":"2006-10-17","open":650000,"high":651000,"low":642000,"close":647000,"volume":183493}
{"symbol":"SS","date":"2006-10-16","open":652000,"high":658000,"low":646000,"close":650000,"volume":340581}
{"symbol":"SS","date":"2006-10-13","open":645000,"high":648000,"low":642000,"close":644000,"volume":269853}
{"symbol":"SS","date":"2006-10-12","open":636000,"high":645000,"low":634000,"close":636000,"volume":372132}
{"symbol":"SS","date":"2006-10-11","open":635000,"high":644000,"low":633000,"close":640000,"volume":216929}
{"symbol":"SS","date":"2006-10-10","open":642000,"high":650000,"low":640000,"close":640000,"volume":197276}
{"symbol":"SS","date":"2006-10-09","open":652000,"high":657000,"low":625000,"close":642000,"volume":597019}
{"symbol":"SS","date":"2006-10-04","open":659000,"high":660000,"low":647000,"close":648000,"volume":403729}
{"symbol":"SS","date":"2006-10-02","open":659000,"high":669000,"low":659000,"close":665000,"volume":290037}
{"symbol":"SS","date":"2006-09-29","open":669000,"high":672000,"low":661000,"close":664000,"volume":226625}
{"symbol":"SS","date":"2006-09-28","open":662000,"high":672000,"low":660000,"close":668000,"volume":343998}
{"symbol":"SS","date":"2006-09-27","open":655000,"high":663000,"low":655000,"close":659000,"volume":355216}
{"symbol":"SS","date":"2006-09-26","open":654000,"high":658000,"low":646000,"close":651000,"volume":257110}
{"symbol":"SS","date":"2006-09-25","open":650000,"high":658000,"low":648000,"close":650000,"volume":250113}
{"symbol":"SS","date":"2006-09-22","open":658000,"high":661000,"low":652000,"close":654000,"volume":235364}
{"symbol":"SS","date":"2006-09-21","open":674000,"high":677000,"low":664000,"close":665000,"volume":285264}
{"symbol":"SS","date":"2006-09-20","open":663000,"high":669000,"low":659000,"close":667000,"volume":315110}
{"symbol":"SS","date":"2006-09-19","open":673000,"high":678000,"low":671000,"close":672000,"volume":289412}
{"symbol":"SS","date":"2006-09-18","open":657000,"high":679000,"low":657000,"close":673000,"volume":527198}
{"symbol":"SS","date":"2006-09-15","open":653000,"high":658000,"low":651000,"close":656000,"volume":239772}
{"symbol":"SS","date":"2006-09-14","open":642000,"high":655000,"low":641000,"close":655000,"volume":620439}
{"symbol":"SS","date":"2006-09-13","open":640000,"high":645000,"low":637000,"close":642000,"volume":499576}
{"symbol":"SS","date":"2006-09-12","open":638000,"high":642000,"low":629000,"close":632000,"volume":353782}
{"symbol":"SS","date":"2006-09-11","open":647000,"high":649000,"low":633000,"close":633000,"volume":366389}
{"symbol":"SS","date":"2006-09-08","open":644000,"high":650000,"low":644000,"close":647000,"volume":167494}
{"symbol":"SS","date":"2006-09-07","open":646000,"high":651000,"low":643000,"close":649000,"volume":202533}
{"symbol":"SS","date":"2006-09-06","open":658000,"high":658000,"low":651000,"close":654000,"volume":165470}
{"symbol":"SS","date":"2006-09-05","open":656000,"high":660000,"low":652000,"close":657000,"volume":146528}
{"symbol":"SS","date":"2006-09-04","open":662000,"high":662000,"low":655000,"close":656000,"volume":179730}
{"symbol":"SS","date":"2006-09-01","open":652000,"high":657000,"low":649000,"close":653000,"volume":179028}
{"symbol":"SS","date":"2006-08-31","open":654000,"high":662000,"low":650000,"close":650000,"volume":413401}
{"symbol":"SS","date":"2006-08-30","open":660000,"high":661000,"low":649000,"close":652000,"volume":283944}
{"symbol":"SS","date":"2006-08-29","open":652000,"high":661000,"low":650000,"close":660000,"volume":309598}
{"symbol":"SS","date":"2006-08-28","open":650000,"high":652000,"low":643000,"close":643000,"volume":214444}
{"symbol":"SS","date":"2006-08-25","open":642000,"high":651000,"low":639000,"close":646000,"volume":320356}
{"symbol":"SS","date":"2006-08-24","open":639000,"high":641000,"low":631000,"close":637000,"volume":355650}
{"symbol":"SS","date":"2006-08-23","open":654000,"high":658000,"low":644000,"close":646000,"volume":294230}
{"symbol":"SS","date":"2006-08-22","open":648000,"high":658000,"low":648000,"close":658000,"volume":393161}
{"symbol":"SS","date":"2006-08-21","open":660000,"high":668000,"low":655000,"close":657000,"volume":367493}
{"symbol":"SS","date":"2006-08-18","open":650000,"high":665000,"low":647000,"close":658000,"volume":754939}
{"symbol":"SS","date":"2006-08-17","open":630000,"high":647000,"low":629000,"close":644000,"volume":776523}
{"symbol":"SS","date":"2006-08-16","open":618000,"high":622000,"low":614000,"close":618000,"volume":394115}
{"symbol":"SS","date":"2006-08-14","open":610000,"high":611000,"low":600000,"close":605000,"volume":344119}
{"symbol":"SS","date":"2006-08-11","open":617000,"high":622000,"low":607000,"close":607000,"volume":331499}
{"symbol":"SS","date":"2006-08-10","open":616000,"high":620000,"low":609000,"close":614000,"volume":349779}
{"symbol":"SS","date":"2006-08-09","open":615000,"high":623000,"low":609000,"close":616000,"volume":302756}
{"symbol":"SS","date":"2006-08-08","open":605000,"high":617000,"low":605000,"close":615000,"volume":279143}
{"symbol":"SS","date":"2006-08-07","open":619000,"high":619000,"low":604000,"close":606000,"volume":301027}
{"symbol":"SS","date":"2006-08-04","open":612000,"high":617000,"low":612000,"close":615000,"volume":162429}
{"symbol":"SS","date":"2006-08-03","open":618000,"high":619000,"low":610000,"close":610000,"volume":251309}
{"symbol":"SS","date":"2006-08-02","open":603000,"high":614000,"low":602000,"close":609000,"volume":218896}
{"symbol":"SS","date":"2006-08-01","open":609000,"high":615000,"low":605000,"close":605000,"volume":267449}
{"symbol":"SS","date":"2006-07-31","open":610000,"high":614000,"low":608000,"close":608000,"volume":553216}
{"symbol":"SS","date":"2006-07-28","open":600000,"high":604000,"low":597000,"close":600000,"volume":196304}
{"symbol":"SS","date":"2006-07-27","open":599000,"high":605000,"low":594000,"close":604000,"volume":305647}
{"symbol":"SS","date":"2006-07-26","open":598000,"high":604000,"low":596000,"close":599000,"volume":153988}
{"symbol":"SS","date":"2006-07-25","open":596000,"high":602000,"low":594000,"close":598000,"volume":333605}
{"symbol":"SS","date":"2006-07-24","open":587000,"high":594000,"low":583000,"close":588000,"volume":309236}
{"symbol":"SS","date":"2006-07-21","open":591000,"high":597000,"low":590000,"close":597000,"volume":197197}
{"symbol":"SS","date":"2006-07-20","open":594000,"high":598000,"low":590000,"close":598000,"volume":442084}
{"symbol":"SS","date":"2006-07-19","open":580000,"high":588000,"low":580000,"close":580000,"volume":284263}
{"symbol":"SS","date":"2006-07-18","open":576000,"high":584000,"low":576000,"close":582000,"volume":303848}
{"symbol":"SS","date":"2006-07-14","open":587000,"high":591000,"low":582000,"close":584000,"volume":487421}
{"symbol":"SS","date":"2006-07-13","open":600000,"high":609000,"low":595000,"close":600000,"volume":475982}
{"symbol":"SS","date":"2006-07-12","open":606000,"high":612000,"low":599000,"close":608000,"volume":469399}
{"symbol":"SS","date":"2006-07-11","open":594000,"high":612000,"low":594000,"close":608000,"volume":338181}
{"symbol":"SS","date":"2006-07-10","open":594000,"high":607000,"low":589000,"close":606000,"volume":358169}
{"symbol":"SS","date":"2006-07-07","open":601000,"high":606000,"low":600000,"close":601000,"volume":288042}
{"symbol":"SS","date":"2006-07-06","open":593000,"high":600000,"low":590000,"close":598000,"volume":350618}
{"symbol":"SS","date":"2006-07-05","open":585000,"high":605000,"low":585000,"close":603000,"volume":269876}
{"symbol":"SS","date":"2006-07-04","open":611000,"high":612000,"low":601000,"close":601000,"volume":190793}
{"symbol":"SS","date":"2006-07-03","open":607000,"high":611000,"low":604000,"close":605000,"volume":251869}
{"symbol":"SS","date":"2006-06-30","open":607000,"high":609000,"low":602000,"close":603000,"volume":589329}
{"symbol":"SS","date":"2006-06-29","open":585000,"high":592000,"low":584000,"close":590000,"volume":319977}
{"symbol":"SS","date":"2006-06-28","open":575000,"high":580000,"low":571000,"close":580000,"volume":368498}
{"symbol":"SS","date":"2006-06-27","open":585000,"high":590000,"low":583000,"close":583000,"volume":315355}
{"symbol":"SS","date":"2006-06-26","open":570000,"high":585000,"low":570000,"close":582000,"volume":463995}
{"symbol":"SS","date":"2006-06-23","open":565000,"high":571000,"low":561000,"close":568000,"volume":297930}
{"symbol":"SS","date":"2006-06-22","open":565000,"high":572000,"low":560000,"close":565000,"volume":467571}
{"symbol":"SS","date":"2006-06-21","open":556000,"high":564000,"low":555000,"close":556000,"volume":275733}
{"symbol":"SS","date":"2006-06-20","open":563000,"high":566000,"low":552000,"close":556000,"volume":391732}
{"symbol":"SS","date":"2006-06-19","open":571000,"high":576000,"low":561000,"close":564000,"volume":417912}
{"symbol":"SS","date":"2006-06-16","open":576000,"high":577000,"low":565000,"close":571000,"volume":562580}
{"symbol":"SS","date":"2006-06-15","open":564000,"high":564000,"low":553000,"close":553000,"volume":384950}
{"symbol":"SS","date":"2006-06-14","open":544000,"high":561000,"low":541000,"close":553000,"volume":652894}
{"symbol":"SS","date":"2006-06-13","open":560000,"high":561000,"low":548000,"close":549000,"volume":826105}
{"symbol":"SS","date":"2006-06-12","open":576000,"high":576000,"low":563000,"close":572000,"volume":478698}
{"symbol":"SS","date":"2006-06-09","open":578000,"high":583000,"low":573000,"close":575000,"volume":611160}
{"symbol":"SS","date":"2006-06-08","open":599000,"high":599000,"low":575000,"close":575000,"volume":828960}
{"symbol":"SS","date":"2006-06-07","open":596000,"high":605000,"low":596000,"close":599000,"volume":613711}
{"symbol":"SS","date":"2006-06-05","open":618000,"high":619000,"low":610000,"close":613000,"volume":319869}
{"symbol":"SS","date":"2006-06-02","open":611000,"high":618000,"low":606000,"close":614000,"volume":388064}
{"symbol":"SS","date":"2006-06-01","open":607000,"high":616000,"low":601000,"close":606000,"volume":600278}
{"symbol":"SS","date":"2006-05-30","open":622000,"high":624000,"low":612000,"close":612000,"volume":421709}
{"symbol":"SS","date":"2006-05-29","open":622000,"high":627000,"low":620000,"close":622000,"volume":303251}
{"symbol":"SS","date":"2006-05-26","open":626000,"high":632000,"low":617000,"close":620000,"volume":481028}
{"symbol":"SS","date":"2006-05-25","open":629000,"high":631000,"low":615000,"close":616000,"volume":515523}
{"symbol":"SS","date":"2006-05-24","open":630000,"high":634000,"low":615000,"close":629000,"volume":556616}
{"symbol":"SS","date":"2006-05-23","open":615000,"high":633000,"low":611000,"close":630000,"volume":596744}
{"symbol":"SS","date":"2006-05-22","open":638000,"high":640000,"low":623000,"close":624000,"volume":417043}
{"symbol":"SS","date":"2006-05-19","open":642000,"high":644000,"low":631000,"close":638000,"volume":444471}
{"symbol":"SS","date":"2006-05-18","open":638000,"high":644000,"low":633000,"close":641000,"volume":449293}
{"symbol":"SS","date":"2006-05-17","open":642000,"high":660000,"low":642000,"close":653000,"volume":456718}
{"symbol":"SS","date":"2006-05-16","open":648000,"high":650000,"low":637000,"close":641000,"volume":444398}
{"symbol":"SS","date":"2006-05-15","open":646000,"high":650000,"low":639000,"close":650000,"volume":564701}
{"symbol":"SS","date":"2006-05-12","open":660000,"high":660000,"low":641000,"close":655000,"volume":505552}
{"symbol":"SS","date":"2006-05-11","open":657000,"high":663000,"low":653000,"close":663000,"volume":370124}
{"symbol":"SS","date":"2006-05-10","open":661000,"high":665000,"low":652000,"close":657000,"volume":358504}
{"symbol":"SS","date":"2006-05-09","open":658000,"high":668000,"low":657000,"close":661000,"volume":374489}
{"symbol":"SS","date":"2006-05-08","open":655000,"high":662000,"low":651000,"close":655000,"volume":360331}
{"symbol":"SS","date":"2006-05-04","open":639000,"high":647000,"low":635000,"close":645000,"volume":358570}
{"symbol":"SS","date":"2006-05-03","open":649000,"high":656000,"low":639000,"close":639000,"volume":422943}
{"symbol":"SS","date":"2006-05-02","open":644000,"high":651000,"low":632000,"close":649000,"volume":554295}
{"symbol":"SS","date":"2006-04-28","open":662000,"high":662000,"low":643000,"close":644000,"volume":558038}
{"symbol":"SS","date":"2006-04-27","open":668000,"high":670000,"low":658000,"close":664000,"volume":387665}
{"symbol":"SS","date":"2006-04-26","open":660000,"high":668000,"low":654000,"close":668000,"volume":444159}
{"symbol":"SS","date":"2006-04-25","open":658000,"high":672000,"low":653000,"close":660000,"volume":573428}
{"symbol":"SS","date":"2006-04-24","open":690000,"high":690000,"low":670000,"close":673000,"volume":629815}
{"symbol":"SS","date":"2006-04-21","open":670000,"high":697000,"low":667000,"close":690000,"volume":811536}
{"symbol":"SS","date":"2006-04-20","open":665000,"high":672000,"low":661000,"close":663000,"volume":354217}
{"symbol":"SS","date":"2006-04-19","open":673000,"high":675000,"low":663000,"close":665000,"volume":454502}
{"symbol":"SS","date":"2006-04-18","open":648000,"high":660000,"low":644000,"close":655000,"volume":408610}
{"symbol":"SS","date":"2006-04-17","open":660000,"high":661000,"low":645000,"close":648000,"volume":276017}
{"symbol":"SS","date":"2006-04-14","open":638000,"high":664000,"low":635000,"close":655000,"volume":656189}
{"symbol":"SS","date":"2006-04-13","open":626000,"high":638000,"low":625000,"close":638000,"volume":472926}
{"symbol":"SS","date":"2006-04-12","open":632000,"high":633000,"low":626000,"close":630000,"volume":245702}
{"symbol":"SS","date":"2006-04-11","open":637000,"high":640000,"low":626000,"close":636000,"volume":315382}
{"symbol":"SS","date":"2006-04-10","open":645000,"high":649000,"low":637000,"close":642000,"volume":422457}
{"symbol":"SS","date":"2006-04-07","open":658000,"high":660000,"low":648000,"close":654000,"volume":370289}
{"symbol":"SS","date":"2006-04-06","open":659000,"high":666000,"low":653000,"close":657000,"volume":455479}
{"symbol":"SS","date":"2006-04-05","open":655000,"high":661000,"low":645000,"close":648000,"volume":266229}
{"symbol":"SS","date":"2006-04-04","open":646000,"high":656000,"low":643000,"close":653000,"volume":391855}
{"symbol":"SS","date":"2006-04-03","open":636000,"high":648000,"low":632000,"close":646000,"volume":434180}
{"symbol":"SS","date":"2006-03-31","open":620000,"high":630000,"low":618000,"close":630000,"volume":417979}
{"symbol":"SS","date":"2006-03-30","open":632000,"high":634000,"low":618000,"close":623000,"volume":298336}
{"symbol":"SS","date":"2006-03-29","open":621000,"high":626000,"low":615000,"close":626000,"volume":307420}
{"symbol":"SS","date":"2006-03-28","open":616000,"high":630000,"low":616000,"close":628000,"volume":303389}
{"symbol":"SS","date":"2006-03-27","open":605000,"high":629000,"low":605000,"close":624000,"volume":398073}
{"symbol":"SS","date":"2006-03-24","open":608000,"high":612000,"low":605000,"close":609000,"volume":343435}
{"symbol":"SS","date":"2006-03-23","open":614000,"high":619000,"low":604000,"close":608000,"volume":544726}
{"symbol":"SS","date":"2006-03-22","open":625000,"high":627000,"low":609000,"close":614000,"volume":607895}
{"symbol":"SS","date":"2006-03-21","open":638000,"high":640000,"low":630000,"close":635000,"volume":235018}
{"symbol":"SS","date":"2006-03-20","open":639000,"high":640000,"low":628000,"close":638000,"volume":199012}
{"symbol":"SS","date":"2006-03-17","open":629000,"high":640000,"low":622000,"close":637000,"volume":271822}
{"symbol":"SS","date":"2006-03-16","open":637000,"high":641000,"low":631000,"close":632000,"volume":285743}
{"symbol":"SS","date":"2006-03-15","open":629000,"high":637000,"low":628000,"close":629000,"volume":393212}
{"symbol":"SS","date":"2006-03-14","open":628000,"high":632000,"low":619000,"close":624000,"volume":366887}
{"symbol":"SS","date":"2006-03-13","open":629000,"high":632000,"low":624000,"close":632000,"volume":385826}
{"symbol":"SS","date":"2006-03-10","open":614000,"high":632000,"low":614000,"close":620000,"volume":617916}
{"symbol":"SS","date":"2006-03-09","open":616000,"high":629000,"low":611000,"close":615000,"volume":782188}
{"symbol":"SS","date":"2006-03-08","open":615000,"high":626000,"low":608000,"close":623000,"volume":987621}
{"symbol":"SS","date":"2006-03-07","open":650000,"high":652000,"low":627000,"close":629000,"volume":833034}
{"symbol":"SS","date":"2006-03-06","open":656000,"high":658000,"low":649000,"close":658000,"volume":479364}
{"symbol":"SS","date":"2006-03-03","open":682000,"high":684000,"low":650000,"close":652000,"volume":765966}
{"symbol":"SS","date":"2006-03-02","open":696000,"high":700000,"low":684000,"close":686000,"volume":307133}
{"symbol":"SS","date":"2006-02-28","open":694000,"high":698000,"low":683000,"close":687000,"volume":267304}
{"symbol":"SS","date":"2006-02-27","open":678000,"high":691000,"low":677000,"close":691000,"volume":245877}
{"symbol":"SS","date":"2006-02-24","open":678000,"high":682000,"low":675000,"close":681000,"volume":282337}
{"symbol":"SS","date":"2006-02-23","open":671000,"high":684000,"low":671000,"close":681000,"volume":332151}
{"symbol":"SS","date":"2006-02-22","open":669000,"high":679000,"low":663000,"close":670000,"volume":499074}
{"symbol":"SS","date":"2006-02-21","open":682000,"high":683000,"low":670000,"close":672000,"volume":358335}
{"symbol":"SS","date":"2006-02-20","open":668000,"high":684000,"low":667000,"close":683000,"volume":362991}
{"symbol":"SS","date":"2006-02-17","open":661000,"high":674000,"low":660000,"close":673000,"volume":443189}
{"symbol":"SS","date":"2006-02-16","open":651000,"high":657000,"low":646000,"close":656000,"volume":497309}
{"symbol":"SS","date":"2006-02-15","open":678000,"high":678000,"low":654000,"close":654000,"volume":676967}
{"symbol":"SS","date":"2006-02-14","open":670000,"high":677000,"low":663000,"close":673000,"volume":543456}
{"symbol":"SS","date":"2006-02-13","open":686000,"high":687000,"low":668000,"close":678000,"volume":488896}
{"symbol":"SS","date":"2006-02-10","open":692000,"high":696000,"low":679000,"close":687000,"volume":451657}
{"symbol":"SS","date":"2006-02-09","open":696000,"high":697000,"low":687000,"close":691000,"volume":385790}
{"symbol":"SS","date":"2006-02-08","open":700000,"high":709000,"low":685000,"close":690000,"volume":401348}
{"symbol":"SS","date":"2006-02-07","open":709000,"high":730000,"low":706000,"close":706000,"volume":349104}
{"symbol":"SS","date":"2006-02-06","open":700000,"high":706000,"low":693000,"close":706000,"volume":430411}
{"symbol":"SS","date":"2006-02-03","open":718000,"high":718000,"low":702000,"close":704000,"volume":444154}
{"symbol":"SS","date":"2006-02-02","open":738000,"high":739000,"low":720000,"close":725000,"volume":406240}
{"symbol":"SS","date":"2006-02-01","open":735000,"high":743000,"low":723000,"close":730000,"volume":442082}
{"symbol":"SS","date":"2006-01-31","open":723000,"high":741000,"low":719000,"close":740000,"volume":460173}
{"symbol":"SS","date":"2006-01-27","open":720000,"high":724000,"low":713000,"close":720000,"volume":338278}
{"symbol":"SS","date":"2006-01-26","open":714000,"high":718000,"low":705000,"close":716000,"volume":392954}
{"symbol":"SS","date":"2006-01-25","open":709000,"high":720000,"low":705000,"close":714000,"volume":587614}
{"symbol":"SS","date":"2006-01-24","open":683000,"high":700000,"low":680000,"close":698000,"volume":594140}
{"symbol":"SS","date":"2006-01-23","open":677000,"high":695000,"low":671000,"close":685000,"volume":552960}
{"symbol":"SS","date":"2006-01-20","open":702000,"high":708000,"low":685000,"close":687000,"volume":461590}
{"symbol":"SS","date":"2006-01-19","open":682000,"high":695000,"low":680000,"close":689000,"volume":409902}
{"symbol":"SS","date":"2006-01-18","open":685000,"high":689000,"low":673000,"close":680000,"volume":621662}
{"symbol":"SS","date":"2006-01-17","open":707000,"high":721000,"low":697000,"close":697000,"volume":436666}
{"symbol":"SS","date":"2006-01-16","open":700000,"high":707000,"low":696000,"close":706000,"volume":403367}
{"symbol":"SS","date":"2006-01-13","open":677000,"high":694000,"low":668000,"close":694000,"volume":490124}
{"symbol":"SS","date":"2006-01-12","open":684000,"high":692000,"low":681000,"close":684000,"volume":405859}
{"symbol":"SS","date":"2006-01-11","open":693000,"high":698000,"low":679000,"close":683000,"volume":356985}
{"symbol":"SS","date":"2006-01-10","open":695000,"high":701000,"low":688000,"close":698000,"volume":485875}
{"symbol":"SS","date":"2006-01-09","open":695000,"high":697000,"low":683000,"close":688000,"volume":325507}
{"symbol":"SS","date":"2006-01-06","open":685000,"high":688000,"low":679000,"close":687000,"volume":353915}
{"symbol":"SS","date":"2006-01-05","open":695000,"high":695000,"low":671000,"close":679000,"volume":710373}
{"symbol":"SS","date":"2006-01-04","open":675000,"high":700000,"low":673000,"close":699000,"volume":785812}
{"symbol":"SS","date":"2006-01-03","open":660000,"high":666000,"low":656000,"close":665000,"volume":358018}
{"symbol":"SS","date":"2006-01-02","open":664000,"high":668000,"low":656000,"close":659000,"volume":419111}
{"symbol":"SS","date":"2005-12-29","open":660000,"high":670000,"low":657000,"close":659000,"volume":420541}
{"symbol":"SS","date":"2005-12-28","open":658000,"high":663000,"low":655000,"close":661000,"volume":430162}
{"symbol":"SS","date":"2005-12-27","open":659000,"high":664000,"low":648000,"close":662000,"volume":361357}
{"symbol":"SS","date":"2005-12-26","open":650000,"high":663000,"low":649000,"close":654000,"volume":356642}
{"symbol":"SS","date":"2005-12-23","open":642000,"high":652000,"low":636000,"close":645000,"volume":576358}
{"symbol":"SS","date":"2005-12-22","open":635000,"high":647000,"low":631000,"close":634000,"volume":561916}
{"symbol":"SS","date":"2005-12-21","open":614000,"high":635000,"low":614000,"close":628000,"volume":507287}
{"symbol":"SS","date":"2005-12-20","open":603000,"high":614000,"low":602000,"close":612000,"volume":343970}
{"symbol":"SS","date":"2005-12-19","open":607000,"high":614000,"low":602000,"close":608000,"volume":363354}
{"symbol":"SS","date":"2005-12-16","open":606000,"high":606000,"low":593000,"close":602000,"volume":594153}
{"symbol":"SS","date":"2005-12-15","open":609000,"high":616000,"low":601000,"close":609000,"volume":374817}
{"symbol":"SS","date":"2005-12-14","open":622000,"high":627000,"low":608000,"close":609000,"volume":534330}
{"symbol":"SS","date":"2005-12-13","open":621000,"high":623000,"low":613000,"close":618000,"volume":360761}
{"symbol":"SS","date":"2005-12-12","open":622000,"high":628000,"low":617000,"close":618000,"volume":371779}
{"symbol":"SS","date":"2005-12-09","open":628000,"high":631000,"low":613000,"close":622000,"volume":465264}
{"symbol":"SS","date":"2005-12-08","open":635000,"high":640000,"low":626000,"close":633000,"volume":538546}
{"symbol":"SS","date":"2005-12-07","open":630000,"high":645000,"low":624000,"close":641000,"volume":530716}
{"symbol":"SS","date":"2005-12-06","open":619000,"high":631000,"low":617000,"close":630000,"volume":423633}
{"symbol":"SS","date":"2005-12-05","open":622000,"high":625000,"low":618000,"close":622000,"volume":251823}
{"symbol":"SS","date":"2005-12-02","open":620000,"high":623000,"low":614000,"close":617000,"volume":392830}
{"symbol":"SS","date":"2005-12-01","open":596000,"high":608000,"low":595000,"close":606000,"volume":406300}
{"symbol":"SS","date":"2005-11-30","open":593000,"high":604000,"low":593000,"close":598000,"volume":358182}
{"symbol":"SS","date":"2005-11-29","open":598000,"high":602000,"low":588000,"close":594000,"volume":350219}
{"symbol":"SS","date":"2005-11-28","open":600000,"high":603000,"low":596000,"close":601000,"volume":188687}
{"symbol":"SS","date":"2005-11-25","open":608000,"high":611000,"low":596000,"close":600000,"volume":315126}
{"symbol":"SS","date":"2005-11-24","open":618000,"high":618000,"low":605000,"close":608000,"volume":310103}
{"symbol":"SS","date":"2005-11-23","open":600000,"high":613000,"low":599000,"close":607000,"volume":864854}
{"symbol":"SS","date":"2005-11-22","open":611000,"high":612000,"low":587000,"close":590000,"volume":912923}
{"symbol":"SS","date":"2005-11-21","open":632000,"high":632000,"low":612000,"close":621000,"volume":481865}
{"symbol":"SS","date":"2005-11-18","open":625000,"high":630000,"low":619000,"close":627000,"volume":291995}
{"symbol":"SS","date":"2005-11-17","open":627000,"high":628000,"low":619000,"close":624000,"volume":250852}
{"symbol":"SS","date":"2005-11-16","open":616000,"high":630000,"low":616000,"close":630000,"volume":280777}
{"symbol":"SS","date":"2005-11-15","open":626000,"high":629000,"low":611000,"close":621000,"volume":281923}
{"symbol":"SS","date":"2005-11-14","open":621000,"high":629000,"low":616000,"close":626000,"volume":443395}
{"symbol":"SS","date":"2005-11-11","open":617000,"high":624000,"low":614000,"close":618000,"volume":590875}
{"symbol":"SS","date":"2005-11-10","open":601000,"high":607000,"low":599000,"close":605000,"volume":377342}
{"symbol":"SS","date":"2005-11-09","open":601000,"high":607000,"low":596000,"close":601000,"volume":358627}
{"symbol":"SS","date":"2005-11-08","open":600000,"high":603000,"low":597000,"close":603000,"volume":294792}
{"symbol":"SS","date":"2005-11-07","open":602000,"high":603000,"low":591000,"close":600000,"volume":259275}
{"symbol":"SS","date":"2005-11-04","open":597000,"high":600000,"low":593000,"close":599000,"volume":496143}
{"symbol":"SS","date":"2005-11-03","open":588000,"high":592000,"low":585000,"close":587000,"volume":471441}
{"symbol":"SS","date":"2005-11-02","open":564000,"high":580000,"low":564000,"close":575000,"volume":314320}
{"symbol":"SS","date":"2005-11-01","open":560000,"high":568000,"low":559000,"close":564000,"volume":615171}
{"symbol":"SS","date":"2005-10-31","open":549000,"high":555000,"low":548000,"close":552000,"volume":391918}
{"symbol":"SS","date":"2005-10-28","open":549000,"high":551000,"low":545000,"close":546000,"volume":438963}
{"symbol":"SS","date":"2005-10-27","open":563000,"high":568000,"low":556000,"close":558000,"volume":387209}
{"symbol":"SS","date":"2005-10-26","open":562000,"high":566000,"low":559000,"close":563000,"volume":315372}
{"symbol":"SS","date":"2005-10-25","open":572000,"high":578000,"low":564000,"close":565000,"volume":370469}
{"symbol":"SS","date":"2005-10-24","open":566000,"high":571000,"low":561000,"close":567000,"volume":342068}
{"symbol":"SS","date":"2005-10-21","open":550000,"high":566000,"low":549000,"close":564000,"volume":438004}
{"symbol":"SS","date":"2005-10-20","open":560000,"high":561000,"low":552000,"close":556000,"volume":359267}
{"symbol":"SS","date":"2005-10-19","open":560000,"high":561000,"low":550000,"close":550000,"volume":374710}
{"symbol":"SS","date":"2005-10-18","open":564000,"high":569000,"low":563000,"close":565000,"volume":356791}
{"symbol":"SS","date":"2005-10-17","open":560000,"high":569000,"low":560000,"close":563000,"volume":350592}
{"symbol":"SS","date":"2005-10-14","open":565000,"high":572000,"low":560000,"close":562000,"volume":628182}
{"symbol":"SS","date":"2005-10-13","open":571000,"high":574000,"low":558000,"close":562000,"volume":723035}
{"symbol":"SS","date":"2005-10-12","open":593000,"high":594000,"low":577000,"close":578000,"volume":571620}
{"symbol":"SS","date":"2005-10-11","open":588000,"high":599000,"low":587000,"close":599000,"volume":215077}
{"symbol":"SS","date":"2005-10-10","open":584000,"high":597000,"low":583000,"close":593000,"volume":301891}
{"symbol":"SS","date":"2005-10-07","open":578000,"high":588000,"low":576000,"close":581000,"volume":513223}
{"symbol":"SS","date":"2005-10-06","open":595000,"high":595000,"low":585000,"close":586000,"volume":422333}
{"symbol":"SS","date":"2005-10-05","open":604000,"high":614000,"low":598000,"close":601000,"volume":446328}
{"symbol":"SS","date":"2005-10-04","open":590000,"high":607000,"low":590000,"close":602000,"volume":544049}
{"symbol":"SS","date":"2005-09-30","open":594000,"high":600000,"low":588000,"close":588000,"volume":458085}
{"symbol":"SS","date":"2005-09-29","open":594000,"high":599000,"low":590000,"close":590000,"volume":394362}
{"symbol":"SS","date":"2005-09-28","open":590000,"high":600000,"low":587000,"close":598000,"volume":270129}
{"symbol":"SS","date":"2005-09-27","open":598000,"high":599000,"low":590000,"close":593000,"volume":318206}
{"symbol":"SS","date":"2005-09-26","open":586000,"high":600000,"low":586000,"close":597000,"volume":437917}
{"symbol":"SS","date":"2005-09-23","open":592000,"high":599000,"low":583000,"close":585000,"volume":373549}
{"symbol":"SS","date":"2005-09-22","open":593000,"high":600000,"low":592000,"close":600000,"volume":320007}
{"symbol":"SS","date":"2005-09-21","open":596000,"high":606000,"low":595000,"close":601000,"volume":381782}
{"symbol":"SS","date":"2005-09-20","open":600000,"high":603000,"low":592000,"close":593000,"volume":560903}
{"symbol":"SS","date":"2005-09-16","open":604000,"high":606000,"low":588000,"close":593000,"volume":612542}
{"symbol":"SS","date":"2005-09-15","open":605000,"high":619000,"low":604000,"close":607000,"volume":580759}
{"symbol":"SS","date":"2005-09-14","open":605000,"high":615000,"low":602000,"close":613000,"volume":511770}
{"symbol":"SS","date":"2005-09-13","open":590000,"high":610000,"low":589000,"close":606000,"volume":697730}
{"symbol":"SS","date":"2005-09-12","open":594000,"high":600000,"low":589000,"close":589000,"volume":401478}
{"symbol":"SS","date":"2005-09-09","open":585000,"high":591000,"low":583000,"close":589000,"volume":262111}
{"symbol":"SS","date":"2005-09-08","open":585000,"high":593000,"low":580000,"close":587000,"volume":692548}
{"symbol":"SS","date":"2005-09-07","open":576000,"high":582000,"low":576000,"close":579000,"volume":351354}
{"symbol":"SS","date":"2005-09-06","open":563000,"high":576000,"low":563000,"close":569000,"volume":381016}
{"symbol":"SS","date":"2005-09-05","open":558000,"high":563000,"low":555000,"close":561000,"volume":218480}
{"symbol":"SS","date":"2005-09-02","open":549000,"high":557000,"low":548000,"close":554000,"volume":243894}
{"symbol":"SS","date":"2005-09-01","open":549000,"high":552000,"low":547000,"close":549000,"volume":239426}
{"symbol":"SS","date":"2005-08-31","open":534000,"high":546000,"low":534000,"close":544000,"volume":244132}
{"symbol":"SS","date":"2005-08-30","open":544000,"high":548000,"low":533000,"close":541000,"volume":298314}
{"symbol":"SS","date":"2005-08-29","open":542000,"high":542000,"low":536000,"close":540000,"volume":365599}
{"symbol":"SS","date":"2005-08-26","open":552000,"high":556000,"low":549000,"close":549000,"volume":378335}
{"symbol":"SS","date":"2005-08-25","open":553000,"high":555000,"low":544000,"close":552000,"volume":487216}
{"symbol":"SS","date":"2005-08-24","open":562000,"high":563000,"low":549000,"close":556000,"volume":479797}
{"symbol":"SS","date":"2005-08-23","open":564000,"high":569000,"low":560000,"close":562000,"volume":375451}
{"symbol":"SS","date":"2005-08-22","open":553000,"high":570000,"low":553000,"close":563000,"volume":391070}
{"symbol":"SS","date":"2005-08-19","open":555000,"high":556000,"low":549000,"close":553000,"volume":418721}
{"symbol":"SS","date":"2005-08-18","open":572000,"high":573000,"low":553000,"close":555000,"volume":670314}
{"symbol":"SS","date":"2005-08-17","open":566000,"high":572000,"low":560000,"close":572000,"volume":408410}
{"symbol":"SS","date":"2005-08-16","open":578000,"high":582000,"low":569000,"close":572000,"volume":520855}
{"symbol":"SS","date":"2005-08-12","open":569000,"high":579000,"low":569000,"close":578000,"volume":489617}
{"symbol":"SS","date":"2005-08-11","open":555000,"high":570000,"low":555000,"close":567000,"volume":397705}
{"symbol":"SS","date":"2005-08-10","open":555000,"high":562000,"low":553000,"close":555000,"volume":329612}
{"symbol":"SS","date":"2005-08-09","open":551000,"high":553000,"low":545000,"close":550000,"volume":406503}
{"symbol":"SS","date":"2005-08-08","open":552000,"high":552000,"low":543000,"close":551000,"volume":365714}
{"symbol":"SS","date":"2005-08-05","open":561000,"high":561000,"low":548000,"close":553000,"volume":602057}
{"symbol":"SS","date":"2005-08-04","open":568000,"high":569000,"low":560000,"close":566000,"volume":367406}
{"symbol":"SS","date":"2005-08-03","open":575000,"high":577000,"low":568000,"close":568000,"volume":472771}
{"symbol":"SS","date":"2005-08-02","open":570000,"high":571000,"low":562000,"close":568000,"volume":285080}
{"symbol":"SS","date":"2005-08-01","open":566000,"high":569000,"low":561000,"close":569000,"volume":329422}
{"symbol":"SS","date":"2005-07-29","open":566000,"high":566000,"low":560000,"close":565000,"volume":357510}
{"symbol":"SS","date":"2005-07-28","open":552000,"high":566000,"low":552000,"close":560000,"volume":473196}
{"symbol":"SS","date":"2005-07-27","open":552000,"high":559000,"low":548000,"close":551000,"volume":368686}
{"symbol":"SS","date":"2005-07-26","open":556000,"high":558000,"low":547000,"close":551000,"volume":412660}
{"symbol":"SS","date":"2005-07-25","open":552000,"high":557000,"low":552000,"close":555000,"volume":369101}
{"symbol":"SS","date":"2005-07-22","open":559000,"high":560000,"low":546000,"close":552000,"volume":551599}
{"symbol":"SS","date":"2005-07-21","open":565000,"high":568000,"low":558000,"close":563000,"volume":535612}
{"symbol":"SS","date":"2005-07-20","open":562000,"high":567000,"low":555000,"close":558000,"volume":600564}
{"symbol":"SS","date":"2005-07-19","open":550000,"high":562000,"low":549000,"close":561000,"volume":675722}
{"symbol":"SS","date":"2005-07-18","open":543000,"high":552000,"low":541000,"close":549000,"volume":424479}
{"symbol":"SS","date":"2005-07-15","open":548000,"high":550000,"low":539000,"close":542000,"volume":522167}
{"symbol":"SS","date":"2005-07-14","open":549000,"high":551000,"low":547000,"close":547000,"volume":577773}
{"symbol":"SS","date":"2005-07-13","open":543000,"high":547000,"low":539000,"close":547000,"volume":509310}
{"symbol":"SS","date":"2005-07-12","open":540000,"high":548000,"low":537000,"close":541000,"volume":936718}
{"symbol":"SS","date":"2005-07-11","open":525000,"high":535000,"low":525000,"close":533000,"volume":691762}
{"symbol":"SS","date":"2005-07-08","open":517000,"high":522000,"low":516000,"close":516000,"volume":393397}
{"symbol":"SS","date":"2005-07-07","open":504000,"high":519000,"low":504000,"close":516000,"volume":638200}
{"symbol":"SS","date":"2005-07-06","open":503000,"high":507000,"low":503000,"close":504000,"volume":269198}
{"symbol":"SS","date":"2005-07-05","open":504000,"high":507000,"low":500000,"close":502000,"volume":186060}
{"symbol":"SS","date":"2005-07-04","open":505000,"high":509000,"low":501000,"close":503000,"volume":313114}
{"symbol":"SS","date":"2005-07-01","open":494000,"high":501000,"low":493000,"close":501000,"volume":531182}
{"symbol":"SS","date":"2005-06-30","open":490000,"high":498000,"low":490000,"close":494000,"volume":396777}
{"symbol":"SS","date":"2005-06-29","open":490000,"high":492500,"low":488000,"close":490000,"volume":383764}
{"symbol":"SS","date":"2005-06-28","open":488500,"high":490500,"low":485500,"close":489500,"volume":370658}
{"symbol":"SS","date":"2005-06-27","open":489000,"high":489000,"low":483000,"close":488500,"volume":561046}
{"symbol":"SS","date":"2005-06-24","open":496000,"high":496000,"low":489000,"close":491000,"volume":435634}
{"symbol":"SS","date":"2005-06-23","open":493000,"high":499000,"low":492000,"close":498000,"volume":519819}
{"symbol":"SS","date":"2005-06-22","open":488000,"high":494000,"low":487000,"close":493000,"volume":393089}
{"symbol":"SS","date":"2005-06-21","open":490500,"high":491500,"low":486000,"close":488000,"volume":405211}
{"symbol":"SS","date":"2005-06-20","open":493500,"high":494000,"low":489500,"close":490500,"volume":332126}
{"symbol":"SS","date":"2005-06-17","open":499000,"high":499500,"low":491500,"close":493500,"volume":478983}
{"symbol":"SS","date":"2005-06-16","open":500000,"high":502000,"low":497000,"close":498500,"volume":367992}
{"symbol":"SS","date":"2005-06-15","open":496500,"high":500000,"low":494500,"close":500000,"volume":449256}
{"symbol":"SS","date":"2005-06-14","open":498000,"high":501000,"low":494000,"close":496500,"volume":389984}
{"symbol":"SS","date":"2005-06-13","open":491500,"high":499500,"low":491500,"close":498000,"volume":455384}
{"symbol":"SS","date":"2005-06-10","open":480000,"high":494500,"low":477000,"close":491500,"volume":812962}
{"symbol":"SS","date":"2005-06-09","open":475500,"high":480000,"low":471500,"close":480000,"volume":750424}
{"symbol":"SS","date":"2005-06-08","open":478000,"high":481000,"low":475000,"close":477500,"volume":535763}
{"symbol":"SS","date":"2005-06-07","open":484000,"high":485000,"low":480000,"close":480500,"volume":482598}
{"symbol":"SS","date":"2005-06-03","open":488000,"high":491500,"low":485500,"close":488000,"volume":353579}
{"symbol":"SS","date":"2005-06-02","open":495000,"high":495500,"low":487500,"close":487500,"volume":366428}
{"symbol":"SS","date":"2005-06-01","open":483500,"high":489500,"low":483000,"close":489000,"volume":330983}
{"symbol":"SS","date":"2005-05-31","open":492500,"high":494000,"low":486500,"close":489000,"volume":445531}
{"symbol":"SS","date":"2005-05-30","open":490000,"high":494000,"low":490000,"close":493500,"volume":228959}
{"symbol":"SS","date":"2005-05-27","open":490000,"high":493000,"low":486500,"close":490000,"volume":375574}
{"symbol":"SS","date":"2005-05-26","open":481500,"high":485000,"low":479500,"close":482000,"volume":277951}
{"symbol":"SS","date":"2005-05-25","open":493500,"high":496500,"low":483500,"close":484500,"volume":426388}
{"symbol":"SS","date":"2005-05-24","open":496500,"high":498500,"low":493000,"close":495000,"volume":255070}
{"symbol":"SS","date":"2005-05-23","open":496000,"high":498500,"low":494500,"close":498000,"volume":160941}
{"symbol":"SS","date":"2005-05-20","open":499500,"high":502000,"low":495000,"close":498500,"volume":233768}
{"symbol":"SS","date":"2005-05-19","open":493000,"high":501000,"low":492500,"close":498500,"volume":508780}
{"symbol":"SS","date":"2005-05-18","open":494500,"high":495000,"low":489000,"close":489500,"volume":341989}
{"symbol":"SS","date":"2005-05-17","open":490000,"high":493000,"low":483500,"close":489500,"volume":363568}
{"symbol":"SS","date":"2005-05-16","open":485000,"high":490000,"low":484000,"close":488000,"volume":347032}
{"symbol":"SS","date":"2005-05-13","open":475000,"high":485000,"low":472000,"close":481500,"volume":410919}
{"symbol":"SS","date":"2005-05-12","open":474000,"high":480000,"low":474000,"close":475000,"volume":417218}
{"symbol":"SS","date":"2005-05-11","open":475000,"high":475500,"low":471500,"close":472000,"volume":346095}
{"symbol":"SS","date":"2005-05-10","open":478000,"high":479500,"low":475500,"close":477000,"volume":213574}
{"symbol":"SS","date":"2005-05-09","open":475000,"high":477500,"low":470500,"close":475000,"volume":400770}
{"symbol":"SS","date":"2005-05-06","open":466500,"high":475500,"low":466500,"close":474000,"volume":493666}
{"symbol":"SS","date":"2005-05-04","open":455000,"high":467000,"low":455000,"close":464500,"volume":346370}
{"symbol":"SS","date":"2005-05-03","open":455000,"high":461500,"low":452500,"close":455000,"volume":277432}
{"symbol":"SS","date":"2005-05-02","open":456000,"high":458000,"low":450000,"close":455500,"volume":236912}
{"symbol":"SS","date":"2005-04-29","open":452000,"high":456500,"low":449500,"close":452000,"volume":585597}
{"symbol":"SS","date":"2005-04-28","open":463000,"high":463500,"low":457000,"close":460000,"volume":394049}
{"symbol":"SS","date":"2005-04-27","open":463000,"high":467000,"low":461000,"close":464000,"volume":411813}
{"symbol":"SS","date":"2005-04-26","open":474500,"high":474500,"low":471000,"close":471000,"volume":187546}
{"symbol":"SS","date":"2005-04-25","open":462000,"high":474500,"low":462000,"close":474500,"volume":328776}
{"symbol":"SS","date":"2005-04-22","open":475000,"high":476000,"low":467000,"close":467000,"volume":334597}
{"symbol":"SS","date":"2005-04-21","open":462000,"high":470000,"low":457500,"close":466000,"volume":586475}
{"symbol":"SS","date":"2005-04-20","open":478500,"high":483000,"low":469000,"close":470000,"volume":657711}
{"symbol":"SS","date":"2005-04-19","open":477000,"high":480000,"low":474000,"close":474000,"volume":602959}
{"symbol":"SS","date":"2005-04-18","open":473500,"high":481500,"low":472000,"close":476000,"volume":864948}
{"symbol":"SS","date":"2005-04-15","open":500000,"high":502000,"low":489000,"close":491500,"volume":866964}
{"symbol":"SS","date":"2005-04-14","open":513000,"high":514000,"low":502000,"close":502000,"volume":663520}
{"symbol":"SS","date":"2005-04-13","open":518000,"high":520000,"low":516000,"close":518000,"volume":213519}
{"symbol":"SS","date":"2005-04-12","open":516000,"high":520000,"low":513000,"close":520000,"volume":207740}
{"symbol":"SS","date":"2005-04-11","open":522000,"high":522000,"low":516000,"close":517000,"volume":191323}
{"symbol":"SS","date":"2005-04-08","open":524000,"high":525000,"low":520000,"close":522000,"volume":278919}
{"symbol":"SS","date":"2005-04-07","open":518000,"high":520000,"low":515000,"close":518000,"volume":357174}
{"symbol":"SS","date":"2005-04-06","open":518000,"high":520000,"low":510000,"close":518000,"volume":410120}
{"symbol":"SS","date":"2005-04-04","open":512000,"high":517000,"low":510000,"close":517000,"volume":344399}
{"symbol":"SS","date":"2005-04-01","open":502000,"high":516000,"low":500000,"close":512000,"volume":453138}
{"symbol":"SS","date":"2005-03-31","open":506000,"high":507000,"low":501000,"close":502000,"volume":346725}
{"symbol":"SS","date":"2005-03-30","open":494000,"high":499500,"low":494000,"close":498000,"volume":362906}
{"symbol":"SS","date":"2005-03-29","open":510000,"high":511000,"low":500000,"close":502000,"volume":337115}
{"symbol":"SS","date":"2005-03-28","open":510000,"high":511000,"low":507000,"close":510000,"volume":179687}
{"symbol":"SS","date":"2005-03-25","open":505000,"high":506000,"low":500000,"close":505000,"volume":217500}
{"symbol":"SS","date":"2005-03-24","open":501000,"high":506000,"low":497500,"close":503000,"volume":402056}
{"symbol":"SS","date":"2005-03-23","open":493000,"high":499500,"low":491500,"close":498500,"volume":318491}
{"symbol":"SS","date":"2005-03-22","open":493000,"high":501000,"low":489500,"close":496000,"volume":315959}
{"symbol":"SS","date":"2005-03-21","open":491500,"high":499000,"low":490000,"close":492000,"volume":335494}
{"symbol":"SS","date":"2005-03-18","open":493000,"high":498000,"low":493000,"close":495000,"volume":255059}
{"symbol":"SS","date":"2005-03-17","open":493000,"high":498500,"low":492000,"close":496000,"volume":417586}
{"symbol":"SS","date":"2005-03-16","open":499000,"high":504000,"low":495500,"close":503000,"volume":370997}
{"symbol":"SS","date":"2005-03-15","open":512000,"high":514000,"low":499000,"close":502000,"volume":500684}
{"symbol":"SS","date":"2005-03-14","open":513000,"high":516000,"low":508000,"close":510000,"volume":416910}
{"symbol":"SS","date":"2005-03-11","open":507000,"high":519000,"low":504000,"close":519000,"volume":640226}
{"symbol":"SS","date":"2005-03-10","open":503000,"high":508000,"low":499500,"close":499500,"volume":632675}
{"symbol":"SS","date":"2005-03-09","open":499000,"high":500000,"low":491500,"close":500000,"volume":497898}
{"symbol":"SS","date":"2005-03-08","open":507000,"high":508000,"low":500000,"close":502000,"volume":527607}
{"symbol":"SS","date":"2005-03-07","open":515000,"high":515000,"low":500000,"close":507000,"volume":590399}
{"symbol":"SS","date":"2005-03-04","open":517000,"high":517000,"low":508000,"close":510000,"volume":488203}
{"symbol":"SS","date":"2005-03-03","open":515000,"high":526000,"low":512000,"close":519000,"volume":606709}
{"symbol":"SS","date":"2005-03-02","open":525000,"high":528000,"low":517000,"close":517000,"volume":548569}
{"symbol":"SS","date":"2005-02-28","open":530000,"high":531000,"low":521000,"close":527000,"volume":554130}
{"symbol":"SS","date":"2005-02-25","open":524000,"high":529000,"low":521000,"close":522000,"volume":417694}
{"symbol":"SS","date":"2005-02-24","open":510000,"high":520000,"low":507000,"close":519000,"volume":419776}
{"symbol":"SS","date":"2005-02-23","open":514000,"high":516000,"low":509000,"close":511000,"volume":394983}
{"symbol":"SS","date":"2005-02-22","open":528000,"high":529000,"low":518000,"close":522000,"volume":357168}
{"symbol":"SS","date":"2005-02-21","open":530000,"high":532000,"low":524000,"close":528000,"volume":468639}
{"symbol":"SS","date":"2005-02-18","open":518000,"high":527000,"low":514000,"close":527000,"volume":367125}
{"symbol":"SS","date":"2005-02-17","open":517000,"high":522000,"low":515000,"close":517000,"volume":350246}
{"symbol":"SS","date":"2005-02-16","open":522000,"high":531000,"low":518000,"close":520000,"volume":480293}
{"symbol":"SS","date":"2005-02-15","open":520000,"high":521000,"low":511000,"close":519000,"volume":534955}
{"symbol":"SS","date":"2005-02-14","open":513000,"high":522000,"low":510000,"close":517000,"volume":565369}
{"symbol":"SS","date":"2005-02-11","open":505000,"high":509000,"low":501000,"close":506000,"volume":517794}
{"symbol":"SS","date":"2005-02-07","open":506000,"high":512000,"low":503000,"close":510000,"volume":678715}
{"symbol":"SS","date":"2005-02-04","open":494000,"high":498500,"low":493000,"close":495500,"volume":257129}
{"symbol":"SS","date":"2005-02-03","open":486000,"high":497000,"low":486000,"close":496000,"volume":348983}
{"symbol":"SS","date":"2005-02-02","open":491500,"high":494000,"low":486500,"close":490500,"volume":395070}
{"symbol":"SS","date":"2005-02-01","open":495000,"high":498500,"low":491500,"close":491500,"volume":437123}
{"symbol":"SS","date":"2005-01-31","open":488000,"high":495000,"low":484000,"close":495000,"volume":329335}
{"symbol":"SS","date":"2005-01-28","open":491500,"high":491500,"low":480000,"close":489000,"volume":284435}
{"symbol":"SS","date":"2005-01-27","open":495000,"high":495000,"low":490500,"close":492000,"volume":399866}
{"symbol":"SS","date":"2005-01-26","open":485000,"high":493500,"low":484500,"close":490500,"volume":497768}
{"symbol":"SS","date":"2005-01-25","open":480000,"high":485000,"low":479000,"close":483500,"volume":363372}
{"symbol":"SS","date":"2005-01-24","open":482500,"high":488000,"low":477500,"close":488000,"volume":381465}
{"symbol":"SS","date":"2005-01-21","open":475000,"high":486000,"low":475000,"close":486000,"volume":300696}
{"symbol":"SS","date":"2005-01-20","open":480000,"high":485000,"low":475500,"close":480000,"volume":385404}
{"symbol":"SS","date":"2005-01-19","open":486000,"high":488500,"low":479000,"close":480000,"volume":457066}
{"symbol":"SS","date":"2005-01-18","open":490000,"high":490500,"low":484500,"close":486000,"volume":604888}
{"symbol":"SS","date":"2005-01-17","open":490000,"high":494500,"low":482500,"close":492500,"volume":1235910}
{"symbol":"SS","date":"2005-01-14","open":440000,"high":474000,"low":439500,"close":471500,"volume":1438070}
{"symbol":"SS","date":"2005-01-13","open":442000,"high":447000,"low":441000,"close":444000,"volume":473963}
{"symbol":"SS","date":"2005-01-12","open":443500,"high":444000,"low":440000,"close":442000,"volume":294457}
{"symbol":"SS","date":"2005-01-11","open":438000,"high":442000,"low":433500,"close":442000,"volume":557131}
{"symbol":"SS","date":"2005-01-10","open":442000,"high":442000,"low":437500,"close":438000,"volume":250135}
{"symbol":"SS","date":"2005-01-07","open":441000,"high":441500,"low":435500,"close":440500,"volume":272369}
{"symbol":"SS","date":"2005-01-06","open":439000,"high":445500,"low":435000,"close":435000,"volume":343063}
{"symbol":"SS","date":"2005-01-05","open":440000,"high":443000,"low":436500,"close":443000,"volume":467322}
{"symbol":"SS","date":"2005-01-04","open":450000,"high":451000,"low":446000,"close":447000,"volume":280347}
{"symbol":"SS","date":"2005-01-03","open":452500,"high":453000,"low":446000,"close":451000,"volume":218558}
{"symbol":"SS","date":"2004-12-30","open":443000,"high":451000,"low":443000,"close":450500,"volume":345360}
{"symbol":"SS","date":"2004-12-29","open":434000,"high":444500,"low":433500,"close":444500,"volume":342186}
{"symbol":"SS","date":"2004-12-28","open":436000,"high":438000,"low":431500,"close":436000,"volume":272727}
{"symbol":"SS","date":"2004-12-27","open":433000,"high":437500,"low":431500,"close":437500,"volume":235473}
{"symbol":"SS","date":"2004-12-24","open":434500,"high":435000,"low":430000,"close":433000,"volume":318328}
{"symbol":"SS","date":"2004-12-23","open":445000,"high":446000,"low":432000,"close":434500,"volume":317565}
{"symbol":"SS","date":"2004-12-22","open":448500,"high":449500,"low":442000,"close":442500,"volume":314704}
{"symbol":"SS","date":"2004-12-21","open":446000,"high":447000,"low":440000,"close":446000,"volume":299601}
{"symbol":"SS","date":"2004-12-20","open":437000,"high":446000,"low":437000,"close":445000,"volume":347023}
{"symbol":"SS","date":"2004-12-17","open":441000,"high":444500,"low":435500,"close":444000,"volume":450291}
{"symbol":"SS","date":"2004-12-16","open":433500,"high":444000,"low":432000,"close":440000,"volume":861837}
{"symbol":"SS","date":"2004-12-15","open":418000,"high":428500,"low":418000,"close":428500,"volume":669601}
{"symbol":"SS","date":"2004-12-14","open":402000,"high":413500,"low":402000,"close":412500,"volume":553669}
{"symbol":"SS","date":"2004-12-13","open":400000,"high":403500,"low":399000,"close":402000,"volume":490546}
{"symbol":"SS","date":"2004-12-10","open":411000,"high":412000,"low":404500,"close":406000,"volume":517691}
{"symbol":"SS","date":"2004-12-09","open":417000,"high":420500,"low":410000,"close":413000,"volume":801717}
{"symbol":"SS","date":"2004-12-08","open":405500,"high":419500,"low":403000,"close":419500,"volume":544378}
{"symbol":"SS","date":"2004-12-07","open":414500,"high":418500,"low":410500,"close":411000,"volume":535599}
{"symbol":"SS","date":"2004-12-06","open":425000,"high":425000,"low":418000,"close":418000,"volume":393351}
{"symbol":"SS","date":"2004-12-03","open":433000,"high":434000,"low":423000,"close":426000,"volume":692020}
{"symbol":"SS","date":"2004-12-02","open":436000,"high":438000,"low":427000,"close":428500,"volume":519975}
{"symbol":"SS","date":"2004-12-01","open":428500,"high":430500,"low":424500,"close":429000,"volume":433472}
{"symbol":"SS","date":"2004-11-30","open":427000,"high":435000,"low":425500,"close":434500,"volume":614068}
{"symbol":"SS","date":"2004-11-29","open":429000,"high":431000,"low":423500,"close":426000,"volume":625415}
{"symbol":"SS","date":"2004-11-26","open":438500,"high":446000,"low":431500,"close":433000,"volume":535018}
{"symbol":"SS","date":"2004-11-25","open":440000,"high":444500,"low":438000,"close":441000,"volume":443705}
{"symbol":"SS","date":"2004-11-24","open":438000,"high":442000,"low":434000,"close":439500,"volume":463002}
{"symbol":"SS","date":"2004-11-23","open":445000,"high":445500,"low":438000,"close":441000,"volume":464291}
{"symbol":"SS","date":"2004-11-22","open":442000,"high":445500,"low":436500,"close":440000,"volume":691533}
{"symbol":"SS","date":"2004-11-19","open":460000,"high":466000,"low":449500,"close":454000,"volume":445179}
{"symbol":"SS","date":"2004-11-18","open":465000,"high":469500,"low":460000,"close":463500,"volume":588572}
{"symbol":"SS","date":"2004-11-17","open":456000,"high":462500,"low":455500,"close":461500,"volume":439562}
{"symbol":"SS","date":"2004-11-16","open":459000,"high":460000,"low":455000,"close":455500,"volume":495098}
{"symbol":"SS","date":"2004-11-15","open":453000,"high":460000,"low":452500,"close":456500,"volume":380686}
{"symbol":"SS","date":"2004-11-12","open":449000,"high":451000,"low":443500,"close":448500,"volume":454098}
{"symbol":"SS","date":"2004-11-11","open":439000,"high":443000,"low":435500,"close":437000,"volume":610884}
{"symbol":"SS","date":"2004-11-10","open":432000,"high":439000,"low":432000,"close":439000,"volume":366057}
{"symbol":"SS","date":"2004-11-09","open":434500,"high":437500,"low":430000,"close":431000,"volume":535503}
{"symbol":"SS","date":"2004-11-08","open":458500,"high":458500,"low":440000,"close":440000,"volume":422837}
{"symbol":"SS","date":"2004-11-05","open":452000,"high":454000,"low":449500,"close":452500,"volume":641179}
{"symbol":"SS","date":"2004-11-04","open":456000,"high":456500,"low":448000,"close":448000,"volume":601677}
{"symbol":"SS","date":"2004-11-03","open":442000,"high":455000,"low":441000,"close":455000,"volume":504366}
{"symbol":"SS","date":"2004-11-02","open":436000,"high":443000,"low":436000,"close":440000,"volume":329018}
{"symbol":"SS","date":"2004-11-01","open":437500,"high":441000,"low":433000,"close":439500,"volume":227882}
{"symbol":"SS","date":"2004-10-29","open":438000,"high":440000,"low":432500,"close":439500,"volume":535245}
{"symbol":"SS","date":"2004-10-28","open":441000,"high":442500,"low":434000,"close":439500,"volume":453529}
{"symbol":"SS","date":"2004-10-27","open":433500,"high":435000,"low":424500,"close":429000,"volume":531995}
{"symbol":"SS","date":"2004-10-26","open":429500,"high":433500,"low":429000,"close":430000,"volume":274872}
{"symbol":"SS","date":"2004-10-25","open":433000,"high":433000,"low":424500,"close":428000,"volume":630626}
{"symbol":"SS","date":"2004-10-22","open":435000,"high":441500,"low":434000,"close":437500,"volume":465858}
{"symbol":"SS","date":"2004-10-21","open":428500,"high":436000,"low":427500,"close":429000,"volume":583366}
{"symbol":"SS","date":"2004-10-20","open":431000,"high":439000,"low":427500,"close":428500,"volume":498320}
{"symbol":"SS","date":"2004-10-19","open":440000,"high":443500,"low":436000,"close":438500,"volume":528292}
{"symbol":"SS","date":"2004-10-18","open":432000,"high":436000,"low":428000,"close":432500,"volume":742560}
{"symbol":"SS","date":"2004-10-15","open":441000,"high":446500,"low":436500,"close":437000,"volume":1293901}
{"symbol":"SS","date":"2004-10-14","open":448000,"high":448000,"low":437000,"close":444000,"volume":1017089}
{"symbol":"SS","date":"2004-10-13","open":447000,"high":451000,"low":446500,"close":449000,"volume":727849}
{"symbol":"SS","date":"2004-10-12","open":464000,"high":464000,"low":446000,"close":446000,"volume":1061701}
{"symbol":"SS","date":"2004-10-11","open":470500,"high":472500,"low":465500,"close":466500,"volume":768317}
{"symbol":"SS","date":"2004-10-08","open":483000,"high":487500,"low":474500,"close":476500,"volume":836061}
{"symbol":"SS","date":"2004-10-07","open":491000,"high":494500,"low":482000,"close":488000,"volume":362921}
{"symbol":"SS","date":"2004-10-06","open":489500,"high":501000,"low":485000,"close":494500,"volume":723015}
{"symbol":"SS","date":"2004-10-05","open":493000,"high":493000,"low":484000,"close":488000,"volume":463306}
{"symbol":"SS","date":"2004-10-04","open":471000,"high":490000,"low":471000,"close":490000,"volume":636619}
{"symbol":"SS","date":"2004-10-01","open":458000,"high":463500,"low":456000,"close":461000,"volume":530609}
{"symbol":"SS","date":"2004-09-30","open":453000,"high":459000,"low":453000,"close":458000,"volume":532078}
{"symbol":"SS","date":"2004-09-24","open":456000,"high":461500,"low":454000,"close":459000,"volume":346485}
{"symbol":"SS","date":"2004-09-23","open":458000,"high":460000,"low":454500,"close":460000,"volume":475166}
{"symbol":"SS","date":"2004-09-22","open":475000,"high":479000,"low":462500,"close":462500,"volume":392799}
{"symbol":"SS","date":"2004-09-21","open":473000,"high":474500,"low":469000,"close":474000,"volume":354370}
{"symbol":"SS","date":"2004-09-20","open":468500,"high":476500,"low":467000,"close":469000,"volume":469603}
{"symbol":"SS","date":"2004-09-17","open":480000,"high":482000,"low":468500,"close":469500,"volume":688965}
{"symbol":"SS","date":"2004-09-16","open":471000,"high":486000,"low":469000,"close":480000,"volume":587680}
{"symbol":"SS","date":"2004-09-15","open":477500,"high":485000,"low":477000,"close":478000,"volume":497374}
{"symbol":"SS","date":"2004-09-14","open":487000,"high":488000,"low":481000,"close":483500,"volume":811288}
{"symbol":"SS","date":"2004-09-13","open":463500,"high":475000,"low":462000,"close":475000,"volume":793351}
{"symbol":"SS","date":"2004-09-10","open":442000,"high":459500,"low":438000,"close":457500,"volume":875749}
{"symbol":"SS","date":"2004-09-09","open":433500,"high":440000,"low":431000,"close":439000,"volume":642054}
{"symbol":"SS","date":"2004-09-08","open":434000,"high":440000,"low":433500,"close":433500,"volume":345375}
{"symbol":"SS","date":"2004-09-07","open":434000,"high":437000,"low":432000,"close":434000,"volume":264463}
{"symbol":"SS","date":"2004-09-06","open":435000,"high":436500,"low":428500,"close":433500,"volume":473691}
{"symbol":"SS","date":"2004-09-03","open":446000,"high":448000,"low":436500,"close":436500,"volume":647732}
{"symbol":"SS","date":"2004-09-02","open":452000,"high":456000,"low":448000,"close":452000,"volume":352113}
{"symbol":"SS","date":"2004-09-01","open":451000,"high":457000,"low":447500,"close":453000,"volume":377377}
{"symbol":"SS","date":"2004-08-31","open":451000,"high":454000,"low":446500,"close":451000,"volume":468386}
{"symbol":"SS","date":"2004-08-30","open":458500,"high":462500,"low":455500,"close":458000,"volume":241630}
{"symbol":"SS","date":"2004-08-27","open":456000,"high":460000,"low":454000,"close":458500,"volume":402941}
{"symbol":"SS","date":"2004-08-26","open":455000,"high":459000,"low":453500,"close":456000,"volume":497112}
{"symbol":"SS","date":"2004-08-25","open":446000,"high":453000,"low":443000,"close":451000,"volume":457356}
{"symbol":"SS","date":"2004-08-24","open":439000,"high":447000,"low":434500,"close":445000,"volume":405015}
{"symbol":"SS","date":"2004-08-23","open":437000,"high":439500,"low":431000,"close":438000,"volume":435439}
{"symbol":"SS","date":"2004-08-20","open":439500,"high":439500,"low":433500,"close":434000,"volume":326266}
{"symbol":"SS","date":"2004-08-19","open":434500,"high":442000,"low":434000,"close":441500,"volume":559471}
{"symbol":"SS","date":"2004-08-18","open":429500,"high":432000,"low":422500,"close":430000,"volume":415044}
{"symbol":"SS","date":"2004-08-17","open":435000,"high":436000,"low":425500,"close":425500,"volume":287150}
{"symbol":"SS","date":"2004-08-16","open":436000,"high":438000,"low":426500,"close":430000,"volume":361485}
{"symbol":"SS","date":"2004-08-13","open":431000,"high":440000,"low":426000,"close":438000,"volume":496574}
{"symbol":"SS","date":"2004-08-12","open":423000,"high":431000,"low":421500,"close":431000,"volume":569759}
{"symbol":"SS","date":"2004-08-11","open":428000,"high":430500,"low":425500,"close":425500,"volume":368387}
{"symbol":"SS","date":"2004-08-10","open":417000,"high":425500,"low":416500,"close":424000,"volume":376410}
{"symbol":"SS","date":"2004-08-09","open":408000,"high":419000,"low":408000,"close":419000,"volume":506802}
{"symbol":"SS","date":"2004-08-06","open":415000,"high":426000,"low":414000,"close":419500,"volume":358431}
{"symbol":"SS","date":"2004-08-05","open":413000,"high":423500,"low":410500,"close":423000,"volume":431818}
{"symbol":"SS","date":"2004-08-04","open":405500,"high":413000,"low":403000,"close":413000,"volume":375988}
{"symbol":"SS","date":"2004-08-03","open":410000,"high":415000,"low":409000,"close":413000,"volume":287373}
{"symbol":"SS","date":"2004-08-02","open":417500,"high":417500,"low":408000,"close":408000,"volume":447638}
{"symbol":"SS","date":"2004-07-30","open":416500,"high":419500,"low":414000,"close":417000,"volume":390078}
{"symbol":"SS","date":"2004-07-29","open":415500,"high":418000,"low":410000,"close":411000,"volume":358967}
{"symbol":"SS","date":"2004-07-28","open":427000,"high":429500,"low":421000,"close":423000,"volume":469084}
{"symbol":"SS","date":"2004-07-27","open":414000,"high":421000,"low":410000,"close":420000,"volume":416817}
{"symbol":"SS","date":"2004-07-26","open":410000,"high":420500,"low":410000,"close":418000,"volume":327744}
{"symbol":"SS","date":"2004-07-23","open":417000,"high":421500,"low":415500,"close":418000,"volume":391026}
{"symbol":"SS","date":"2004-07-22","open":417500,"high":418500,"low":413500,"close":417500,"volume":622068}
{"symbol":"SS","date":"2004-07-21","open":426500,"high":431500,"low":425000,"close":429500,"volume":474890}
{"symbol":"SS","date":"2004-07-20","open":419000,"high":423000,"low":417000,"close":417000,"volume":404989}
{"symbol":"SS","date":"2004-07-19","open":415000,"high":427500,"low":414000,"close":426500,"volume":482588}
{"symbol":"SS","date":"2004-07-16","open":404000,"high":423000,"low":399500,"close":423000,"volume":961775}
{"symbol":"SS","date":"2004-07-15","open":416000,"high":419000,"low":399500,"close":408500,"volume":1145554}
{"symbol":"SS","date":"2004-07-14","open":429500,"high":432500,"low":416500,"close":418000,"volume":609056}
{"symbol":"SS","date":"2004-07-13","open":426500,"high":433500,"low":422000,"close":433500,"volume":515481}
{"symbol":"SS","date":"2004-07-12","open":426000,"high":429500,"low":422000,"close":423000,"volume":667768}
{"symbol":"SS","date":"2004-07-09","open":418000,"high":425500,"low":417500,"close":424000,"volume":775613}
{"symbol":"SS","date":"2004-07-08","open":427000,"high":432000,"low":419500,"close":420000,"volume":1106829}
{"symbol":"SS","date":"2004-07-07","open":425000,"high":437000,"low":420000,"close":437000,"volume":750052}
{"symbol":"SS","date":"2004-07-06","open":436500,"high":446500,"low":436500,"close":441000,"volume":457163}
{"symbol":"SS","date":"2004-07-05","open":444000,"high":446500,"low":433500,"close":443000,"volume":550043}
{"symbol":"SS","date":"2004-07-02","open":455000,"high":455000,"low":441000,"close":444000,"volume":717982}
{"symbol":"SS","date":"2004-07-01","open":476000,"high":477500,"low":464500,"close":465000,"volume":512358}
{"symbol":"SS","date":"2004-06-30","open":474500,"high":479500,"low":469500,"close":477000,"volume":519841}
{"symbol":"SS","date":"2004-06-29","open":460000,"high":473500,"low":458000,"close":471000,"volume":461056}
{"symbol":"SS","date":"2004-06-28","open":480000,"high":480000,"low":464500,"close":468000,"volume":537068}
{"symbol":"SS","date":"2004-06-25","open":474500,"high":483000,"low":471500,"close":482000,"volume":607260}
{"symbol":"SS","date":"2004-06-24","open":462000,"high":472500,"low":459000,"close":469500,"volume":723754}
{"symbol":"SS","date":"2004-06-23","open":450000,"high":454000,"low":443500,"close":449000,"volume":571102}
{"symbol":"SS","date":"2004-06-22","open":442000,"high":444500,"low":435500,"close":444000,"volume":428963}
{"symbol":"SS","date":"2004-06-21","open":440000,"high":449000,"low":437000,"close":446000,"volume":602878}
{"symbol":"SS","date":"2004-06-18","open":435000,"high":444000,"low":428000,"close":435500,"volume":524323}
{"symbol":"SS","date":"2004-06-17","open":439500,"high":442000,"low":429000,"close":442000,"volume":737159}
{"symbol":"SS","date":"2004-06-16","open":440000,"high":451500,"low":434500,"close":436000,"volume":748944}
{"symbol":"SS","date":"2004-06-15","open":430000,"high":438500,"low":421000,"close":438500,"volume":794498}
{"symbol":"SS","date":"2004-06-14","open":430000,"high":444000,"low":426500,"close":428500,"volume":929633}
{"symbol":"SS","date":"2004-06-11","open":468000,"high":468500,"low":433000,"close":436500,"volume":1442295}
{"symbol":"SS","date":"2004-06-10","open":475000,"high":479000,"low":465000,"close":468000,"volume":1118674}
{"symbol":"SS","date":"2004-06-09","open":504000,"high":505000,"low":480500,"close":483000,"volume":577082}
{"symbol":"SS","date":"2004-06-08","open":505000,"high":507000,"low":496000,"close":498000,"volume":413647}
{"symbol":"SS","date":"2004-06-07","open":492000,"high":497000,"low":488500,"close":496000,"volume":566203}
{"symbol":"SS","date":"2004-06-04","open":475000,"high":481500,"low":467000,"close":481000,"volume":679272}
{"symbol":"SS","date":"2004-06-03","open":503000,"high":507000,"low":473500,"close":473500,"volume":1020033}
{"symbol":"SS","date":"2004-06-02","open":510000,"high":511000,"low":499000,"close":502000,"volume":515988}
{"symbol":"SS","date":"2004-06-01","open":508000,"high":517000,"low":506000,"close":515000,"volume":310043}
{"symbol":"SS","date":"2004-05-31","open":517000,"high":518000,"low":499500,"close":506000,"volume":477512}
{"symbol":"SS","date":"2004-05-28","open":516000,"high":520000,"low":510000,"close":520000,"volume":510303}
{"symbol":"SS","date":"2004-05-27","open":511000,"high":513000,"low":505000,"close":506000,"volume":560753}
{"symbol":"SS","date":"2004-05-25","open":502000,"high":503000,"low":491500,"close":492000,"volume":542560}
{"symbol":"SS","date":"2004-05-24","open":514000,"high":515000,"low":506000,"close":511000,"volume":399931}
{"symbol":"SS","date":"2004-05-21","open":499500,"high":502000,"low":493500,"close":502000,"volume":449980}
{"symbol":"SS","date":"2004-05-20","open":496000,"high":509000,"low":487000,"close":494500,"volume":830837}
{"symbol":"SS","date":"2004-05-19","open":479000,"high":506000,"low":478500,"close":500000,"volume":829377}
{"symbol":"SS","date":"2004-05-18","open":450500,"high":478000,"low":448000,"close":473500,"volume":1087083}
{"symbol":"SS","date":"2004-05-17","open":488000,"high":492000,"low":458000,"close":458000,"volume":1093093}
{"symbol":"SS","date":"2004-05-14","open":511000,"high":516000,"low":485500,"close":491500,"volume":1077128}
{"symbol":"SS","date":"2004-05-13","open":520000,"high":525000,"low":507000,"close":507000,"volume":772133}
{"symbol":"SS","date":"2004-05-12","open":515000,"high":530000,"low":511000,"close":525000,"volume":905499}
{"symbol":"SS","date":"2004-05-11","open":509000,"high":516000,"low":499000,"close":501000,"volume":1053296}
{"symbol":"SS","date":"2004-05-10","open":530000,"high":534000,"low":492000,"close":509000,"volume":1015597}
{"symbol":"SS","date":"2004-05-07","open":525000,"high":540000,"low":518000,"close":540000,"volume":914973}
{"symbol":"SS","date":"2004-05-06","open":548000,"high":550000,"low":526000,"close":528000,"volume":1161899}
{"symbol":"SS","date":"2004-05-04","open":556000,"high":564000,"low":550000,"close":555000,"volume":951100}
{"symbol":"SS","date":"2004-05-03","open":557000,"high":561000,"low":546000,"close":556000,"volume":764935}
{"symbol":"SS","date":"2004-04-30","open":560000,"high":571000,"low":549000,"close":557000,"volume":1382599}
{"symbol":"SS","date":"2004-04-29","open":585000,"high":590000,"low":572000,"close":576000,"volume":1216802}
{"symbol":"SS","date":"2004-04-28","open":618000,"high":619000,"low":601000,"close":602000,"volume":795390}
{"symbol":"SS","date":"2004-04-27","open":626000,"high":629000,"low":615000,"close":618000,"volume":702086}
{"symbol":"SS","date":"2004-04-26","open":637000,"high":638000,"low":626000,"close":626000,"volume":561874}
{"symbol":"SS","date":"2004-04-23","open":625000,"high":637000,"low":622000,"close":637000,"volume":720217}
{"symbol":"SS","date":"2004-04-22","open":625000,"high":631000,"low":617000,"close":620000,"volume":738484}
{"symbol":"SS","date":"2004-04-21","open":613000,"high":627000,"low":608000,"close":625000,"volume":865964}
{"symbol":"SS","date":"2004-04-20","open":607000,"high":615000,"low":599000,"close":615000,"volume":683283}
{"symbol":"SS","date":"2004-04-19","open":595000,"high":599000,"low":591000,"close":599000,"volume":774293}
{"symbol":"SS","date":"2004-04-16","open":610000,"high":610000,"low":592000,"close":594000,"volume":1106913}
{"symbol":"SS","date":"2004-04-14","open":616000,"high":616000,"low":608000,"close":615000,"volume":804183}
{"symbol":"SS","date":"2004-04-13","open":615000,"high":622000,"low":612000,"close":616000,"volume":605118}
{"symbol":"SS","date":"2004-04-12","open":595000,"high":614000,"low":594000,"close":610000,"volume":435900}
{"symbol":"SS","date":"2004-04-09","open":599000,"high":600000,"low":590000,"close":595000,"volume":321363}
{"symbol":"SS","date":"2004-04-08","open":605000,"high":605000,"low":597000,"close":605000,"volume":428071}
{"symbol":"SS","date":"2004-04-07","open":595000,"high":607000,"low":591000,"close":600000,"volume":544137}
{"symbol":"SS","date":"2004-04-06","open":584000,"high":595000,"low":582000,"close":595000,"volume":833831}
{"symbol":"SS","date":"2004-04-02","open":578000,"high":579000,"low":565000,"close":565000,"volume":410563}
{"symbol":"SS","date":"2004-04-01","open":570000,"high":575000,"low":568000,"close":575000,"volume":395780}
{"symbol":"SS","date":"2004-03-31","open":568000,"high":572000,"low":563000,"close":572000,"volume":597861}
{"symbol":"SS","date":"2004-03-30","open":562000,"high":565000,"low":557000,"close":560000,"volume":402826}
{"symbol":"SS","date":"2004-03-29","open":549000,"high":561000,"low":548000,"close":555000,"volume":491426}
{"symbol":"SS","date":"2004-03-26","open":547000,"high":554000,"low":543000,"close":545000,"volume":854116}
{"symbol":"SS","date":"2004-03-25","open":545000,"high":547000,"low":531000,"close":535000,"volume":468804}
{"symbol":"SS","date":"2004-03-24","open":540000,"high":545000,"low":535000,"close":542000,"volume":420804}
{"symbol":"SS","date":"2004-03-23","open":535000,"high":544000,"low":532000,"close":541000,"volume":382156}
{"symbol":"SS","date":"2004-03-22","open":550000,"high":554000,"low":541000,"close":544000,"volume":400081}
{"symbol":"SS","date":"2004-03-19","open":541000,"high":555000,"low":540000,"close":555000,"volume":341101}
{"symbol":"SS","date":"2004-03-18","open":548000,"high":548000,"low":537000,"close":544000,"volume":440752}
{"symbol":"SS","date":"2004-03-17","open":534000,"high":547000,"low":532000,"close":545000,"volume":423484}
{"symbol":"SS","date":"2004-03-16","open":517000,"high":528000,"low":514000,"close":528000,"volume":394146}
{"symbol":"SS","date":"2004-03-15","open":532000,"high":533000,"low":525000,"close":525000,"volume":364469}
{"symbol":"SS","date":"2004-03-12","open":530000,"high":533000,"low":507000,"close":524000,"volume":921331}
{"symbol":"SS","date":"2004-03-11","open":529000,"high":541000,"low":528000,"close":533000,"volume":922782}
{"symbol":"SS","date":"2004-03-10","open":538000,"high":542000,"low":530000,"close":531000,"volume":452426}
{"symbol":"SS","date":"2004-03-09","open":540000,"high":545000,"low":535000,"close":539000,"volume":353565}
{"symbol":"SS","date":"2004-03-08","open":561000,"high":563000,"low":547000,"close":549000,"volume":404777}
{"symbol":"SS","date":"2004-03-05","open":571000,"high":571000,"low":564000,"close":564000,"volume":428855}
{"symbol":"SS","date":"2004-03-04","open":554000,"high":569000,"low":552000,"close":569000,"volume":428181}
{"symbol":"SS","date":"2004-03-03","open":555000,"high":559000,"low":552000,"close":554000,"volume":359226}
{"symbol":"SS","date":"2004-03-02","open":555000,"high":558000,"low":549000,"close":554000,"volume":498670}
{"symbol":"SS","date":"2004-02-27","open":520000,"high":545000,"low":520000,"close":545000,"volume":419377}
{"symbol":"SS","date":"2004-02-26","open":527000,"high":532000,"low":523000,"close":526000,"volume":344548}
{"symbol":"SS","date":"2004-02-25","open":528000,"high":529000,"low":522000,"close":525000,"volume":490896}
{"symbol":"SS","date":"2004-02-24","open":540000,"high":544000,"low":529000,"close":531000,"volume":608511}
{"symbol":"SS","date":"2004-02-23","open":545000,"high":552000,"low":539000,"close":547000,"volume":381737}
{"symbol":"SS","date":"2004-02-20","open":547000,"high":554000,"low":544000,"close":549000,"volume":363375}
{"symbol":"SS","date":"2004-02-19","open":551000,"high":555000,"low":545000,"close":555000,"volume":377718}
{"symbol":"SS","date":"2004-02-18","open":563000,"high":568000,"low":549000,"close":549000,"volume":373082}
{"symbol":"SS","date":"2004-02-17","open":561000,"high":571000,"low":556000,"close":560000,"volume":364409}
{"symbol":"SS","date":"2004-02-16","open":555000,"high":566000,"low":551000,"close":563000,"volume":625017}
{"symbol":"SS","date":"2004-02-13","open":545000,"high":555000,"low":542000,"close":555000,"volume":335215}
{"symbol":"SS","date":"2004-02-12","open":560000,"high":560000,"low":546000,"close":549000,"volume":571000}
{"symbol":"SS","date":"2004-02-11","open":550000,"high":559000,"low":548000,"close":554000,"volume":608784}
{"symbol":"SS","date":"2004-02-10","open":547000,"high":550000,"low":538000,"close":546000,"volume":411416}
{"symbol":"SS","date":"2004-02-09","open":536000,"high":546000,"low":535000,"close":543000,"volume":452758}
{"symbol":"SS","date":"2004-02-06","open":516000,"high":535000,"low":514000,"close":527000,"volume":697507}
{"symbol":"SS","date":"2004-02-05","open":505000,"high":515000,"low":503000,"close":512000,"volume":364986}
{"symbol":"SS","date":"2004-02-04","open":514000,"high":517000,"low":509000,"close":509000,"volume":371285}
{"symbol":"SS","date":"2004-02-03","open":515000,"high":524000,"low":514000,"close":517000,"volume":458660}
{"symbol":"SS","date":"2004-02-02","open":524000,"high":530000,"low":520000,"close":530000,"volume":252921}
{"symbol":"SS","date":"2004-01-30","open":533000,"high":534000,"low":521000,"close":524000,"volume":430378}
{"symbol":"SS","date":"2004-01-29","open":541000,"high":541000,"low":528000,"close":533000,"volume":473272}
{"symbol":"SS","date":"2004-01-28","open":538000,"high":548000,"low":532000,"close":538000,"volume":583722}
{"symbol":"SS","date":"2004-01-27","open":554000,"high":554000,"low":530000,"close":535000,"volume":696294}
{"symbol":"SS","date":"2004-01-26","open":542000,"high":555000,"low":535000,"close":545000,"volume":1475796}
{"symbol":"SS","date":"2004-01-20","open":521000,"high":530000,"low":515000,"close":526000,"volume":403077}
{"symbol":"SS","date":"2004-01-19","open":509000,"high":524000,"low":507000,"close":521000,"volume":538967}
{"symbol":"SS","date":"2004-01-16","open":501000,"high":507000,"low":500000,"close":506000,"volume":554950}
{"symbol":"SS","date":"2004-01-15","open":495000,"high":500000,"low":490500,"close":496500,"volume":632553}
{"symbol":"SS","date":"2004-01-14","open":491000,"high":499500,"low":491000,"close":494500,"volume":574867}
{"symbol":"SS","date":"2004-01-13","open":508000,"high":509000,"low":500000,"close":503000,"volume":440843}
{"symbol":"SS","date":"2004-01-12","open":505000,"high":510000,"low":498000,"close":505000,"volume":679915}
{"symbol":"SS","date":"2004-01-09","open":480000,"high":512000,"low":478000,"close":508000,"volume":1469628}
{"symbol":"SS","date":"2004-01-08","open":471000,"high":477500,"low":468500,"close":469000,"volume":750498}
{"symbol":"SS","date":"2004-01-07","open":463500,"high":469000,"low":462000,"close":465000,"volume":399440}
{"symbol":"SS","date":"2004-01-06","open":467000,"high":467000,"low":458500,"close":460000,"volume":448150}
{"symbol":"SS","date":"2004-01-05","open":449000,"high":457500,"low":447500,"close":457500,"volume":447718}
{"symbol":"SS","date":"2004-01-02","open":451000,"high":453000,"low":446500,"close":449000,"volume":378898}
{"symbol":"SS","date":"2003-12-30","open":448000,"high":454000,"low":445000,"close":451000,"volume":448634}
{"symbol":"SS","date":"2003-12-29","open":440000,"high":442500,"low":438000,"close":440000,"volume":368876}
{"symbol":"SS","date":"2003-12-26","open":439000,"high":442000,"low":439000,"close":441500,"volume":439136}
{"symbol":"SS","date":"2003-12-24","open":445000,"high":446500,"low":435500,"close":439000,"volume":586749}
{"symbol":"SS","date":"2003-12-23","open":444000,"high":446500,"low":442000,"close":442000,"volume":452067}
{"symbol":"SS","date":"2003-12-22","open":441000,"high":448000,"low":441000,"close":442000,"volume":445253}
{"symbol":"SS","date":"2003-12-19","open":445500,"high":452000,"low":443500,"close":448500,"volume":470633}
{"symbol":"SS","date":"2003-12-18","open":442500,"high":444000,"low":437500,"close":442500,"volume":782612}
{"symbol":"SS","date":"2003-12-17","open":455000,"high":456500,"low":442000,"close":442500,"volume":776460}
{"symbol":"SS","date":"2003-12-16","open":451000,"high":458000,"low":449000,"close":454000,"volume":490590}
{"symbol":"SS","date":"2003-12-15","open":460000,"high":464500,"low":457500,"close":461000,"volume":441544}
{"symbol":"SS","date":"2003-12-12","open":460000,"high":462500,"low":453000,"close":455000,"volume":429952}
{"symbol":"SS","date":"2003-12-11","open":453000,"high":461500,"low":452500,"close":452500,"volume":1015208}
{"symbol":"SS","date":"2003-12-10","open":437500,"high":453000,"low":436000,"close":453000,"volume":1041971}
{"symbol":"SS","date":"2003-12-09","open":449000,"high":454000,"low":444000,"close":445000,"volume":392066}
{"symbol":"SS","date":"2003-12-08","open":451500,"high":453000,"low":441000,"close":450000,"volume":576982}
{"symbol":"SS","date":"2003-12-05","open":460500,"high":460500,"low":449500,"close":451500,"volume":567509}
{"symbol":"SS","date":"2003-12-04","open":468000,"high":470000,"low":461000,"close":461000,"volume":430977}
{"symbol":"SS","date":"2003-12-03","open":470000,"high":475500,"low":466500,"close":471000,"volume":341156}
{"symbol":"SS","date":"2003-12-02","open":469500,"high":470500,"low":466500,"close":468500,"volume":388327}
{"symbol":"SS","date":"2003-12-01","open":465000,"high":470000,"low":460500,"close":466000,"volume":353318}
{"symbol":"SS","date":"2003-11-28","open":456500,"high":467000,"low":456500,"close":465000,"volume":364500}
{"symbol":"SS","date":"2003-11-27","open":455000,"high":457000,"low":450500,"close":455500,"volume":265957}
{"symbol":"SS","date":"2003-11-26","open":452500,"high":456500,"low":449000,"close":455000,"volume":379004}
{"symbol":"SS","date":"2003-11-25","open":451000,"high":453500,"low":446000,"close":451500,"volume":475289}
{"symbol":"SS","date":"2003-11-24","open":454500,"high":456500,"low":442000,"close":443500,"volume":436803}
{"symbol":"SS","date":"2003-11-21","open":447500,"high":458500,"low":446000,"close":456000,"volume":656017}
{"symbol":"SS","date":"2003-11-20","open":453000,"high":456500,"low":447500,"close":449000,"volume":651351}
{"symbol":"SS","date":"2003-11-19","open":456000,"high":460500,"low":452500,"close":456500,"volume":751108}
{"symbol":"SS","date":"2003-11-18","open":458000,"high":467500,"low":458000,"close":466500,"volume":281467}
{"symbol":"SS","date":"2003-11-17","open":465000,"high":465500,"low":454000,"close":461000,"volume":504925}
{"symbol":"SS","date":"2003-11-14","open":474000,"high":478500,"low":469000,"close":469000,"volume":381479}
{"symbol":"SS","date":"2003-11-13","open":478000,"high":478500,"low":470500,"close":477000,"volume":537707}
{"symbol":"SS","date":"2003-11-12","open":460000,"high":470000,"low":457500,"close":470000,"volume":305357}
{"symbol":"SS","date":"2003-11-11","open":456000,"high":461500,"low":453000,"close":461000,"volume":504945}
{"symbol":"SS","date":"2003-11-10","open":471000,"high":474500,"low":459500,"close":466000,"volume":527244}
{"symbol":"SS","date":"2003-11-07","open":470000,"high":477000,"low":468000,"close":477000,"volume":379139}
{"symbol":"SS","date":"2003-11-06","open":480000,"high":480500,"low":464000,"close":465000,"volume":646559}
{"symbol":"SS","date":"2003-11-05","open":474000,"high":480500,"low":472000,"close":480000,"volume":594854}
{"symbol":"SS","date":"2003-11-04","open":480000,"high":484500,"low":474000,"close":479000,"volume":815874}
{"symbol":"SS","date":"2003-11-03","open":470000,"high":475000,"low":466500,"close":474500,"volume":360846}
{"symbol":"SS","date":"2003-10-31","open":475000,"high":475500,"low":463500,"close":470000,"volume":491659}
{"symbol":"SS","date":"2003-10-30","open":470000,"high":472000,"low":466000,"close":471000,"volume":417794}
{"symbol":"SS","date":"2003-10-29","open":471000,"high":474000,"low":466500,"close":467000,"volume":691498}
{"symbol":"SS","date":"2003-10-28","open":448500,"high":464500,"low":445000,"close":462000,"volume":641982}
{"symbol":"SS","date":"2003-10-27","open":437500,"high":448000,"low":435500,"close":448000,"volume":464830}
{"symbol":"SS","date":"2003-10-24","open":447500,"high":449500,"low":434500,"close":437000,"volume":604820}
{"symbol":"SS","date":"2003-10-23","open":459000,"high":462000,"low":445000,"close":447500,"volume":709273}
{"symbol":"SS","date":"2003-10-22","open":465000,"high":471000,"low":457500,"close":470000,"volume":589650}
{"symbol":"SS","date":"2003-10-21","open":462000,"high":468500,"low":457000,"close":462000,"volume":687879}
{"symbol":"SS","date":"2003-10-20","open":448500,"high":460000,"low":448500,"close":458000,"volume":563892}
{"symbol":"SS","date":"2003-10-17","open":459000,"high":466000,"low":449500,"close":452000,"volume":735896}
{"symbol":"SS","date":"2003-10-16","open":450000,"high":459500,"low":446000,"close":459500,"volume":741036}
{"symbol":"SS","date":"2003-10-15","open":456000,"high":457500,"low":447000,"close":451000,"volume":521256}
{"symbol":"SS","date":"2003-10-14","open":449500,"high":456000,"low":449000,"close":453000,"volume":687552}
{"symbol":"SS","date":"2003-10-13","open":439000,"high":447500,"low":436000,"close":445000,"volume":549225}
{"symbol":"SS","date":"2003-10-10","open":431000,"high":448000,"low":428000,"close":445000,"volume":828730}
{"symbol":"SS","date":"2003-10-09","open":424000,"high":431000,"low":422500,"close":428500,"volume":810190}
{"symbol":"SS","date":"2003-10-08","open":430000,"high":430000,"low":421000,"close":424000,"volume":651068}
{"symbol":"SS","date":"2003-10-07","open":427000,"high":428500,"low":421500,"close":426000,"volume":502353}
{"symbol":"SS","date":"2003-10-06","open":417500,"high":425500,"low":416500,"close":421000,"volume":888560}
{"symbol":"SS","date":"2003-10-02","open":411500,"high":411500,"low":405000,"close":408500,"volume":825220}
{"symbol":"SS","date":"2003-10-01","open":388000,"high":401500,"low":387000,"close":400000,"volume":792656}
{"symbol":"SS","date":"2003-09-30","open":391000,"high":400000,"low":391000,"close":392000,"volume":841868}
{"symbol":"SS","date":"2003-09-29","open":387500,"high":390500,"low":378000,"close":386500,"volume":756235}
{"symbol":"SS","date":"2003-09-26","open":396000,"high":400500,"low":388000,"close":388000,"volume":744042}
{"symbol":"SS","date":"2003-09-25","open":391000,"high":401500,"low":389000,"close":401000,"volume":893356}
{"symbol":"SS","date":"2003-09-24","open":404000,"high":407500,"low":399000,"close":405000,"volume":966806}
{"symbol":"SS","date":"2003-09-23","open":400000,"high":402500,"low":389000,"close":397500,"volume":1176108}
{"symbol":"SS","date":"2003-09-22","open":422500,"high":424000,"low":399500,"close":403000,"volume":858856}
{"symbol":"SS","date":"2003-09-19","open":449500,"high":450000,"low":426500,"close":430000,"volume":686823}
{"symbol":"SS","date":"2003-09-18","open":451000,"high":451500,"low":440500,"close":444000,"volume":461147}
{"symbol":"SS","date":"2003-09-17","open":450000,"high":453500,"low":446500,"close":449500,"volume":564553}
{"symbol":"SS","date":"2003-09-16","open":435000,"high":445000,"low":434000,"close":444500,"volume":458935}
{"symbol":"SS","date":"2003-09-15","open":455000,"high":457000,"low":437000,"close":437500,"volume":695269}
{"symbol":"SS","date":"2003-09-09","open":458000,"high":470000,"low":457000,"close":462000,"volume":898131}
{"symbol":"SS","date":"2003-09-08","open":443500,"high":451500,"low":441000,"close":451500,"volume":365304}
{"symbol":"SS","date":"2003-09-05","open":442000,"high":446500,"low":440000,"close":443000,"volume":355604}
{"symbol":"SS","date":"2003-09-04","open":432000,"high":438500,"low":431000,"close":436000,"volume":286400}
{"symbol":"SS","date":"2003-09-03","open":432000,"high":435500,"low":429000,"close":432500,"volume":429998}
{"symbol":"SS","date":"2003-09-02","open":440000,"high":441000,"low":429500,"close":430500,"volume":325765}
{"symbol":"SS","date":"2003-09-01","open":437000,"high":440500,"low":432500,"close":437000,"volume":330855}
{"symbol":"SS","date":"2003-08-29","open":441000,"high":442000,"low":429000,"close":435000,"volume":531871}
{"symbol":"SS","date":"2003-08-28","open":450000,"high":450000,"low":436500,"close":438000,"volume":566799}
{"symbol":"SS","date":"2003-08-27","open":447000,"high":447500,"low":442000,"close":443000,"volume":410949}
{"symbol":"SS","date":"2003-08-26","open":439000,"high":447000,"low":436500,"close":445500,"volume":433954}
{"symbol":"SS","date":"2003-08-25","open":444000,"high":447500,"low":441000,"close":443000,"volume":324557}
{"symbol":"SS","date":"2003-08-22","open":443000,"high":449000,"low":441500,"close":446000,"volume":504999}
{"symbol":"SS","date":"2003-08-21","open":434000,"high":442000,"low":434000,"close":441500,"volume":468325}
{"symbol":"SS","date":"2003-08-20","open":431000,"high":439500,"low":428000,"close":435000,"volume":493266}
{"symbol":"SS","date":"2003-08-19","open":432500,"high":435000,"low":430000,"close":430000,"volume":479599}
{"symbol":"SS","date":"2003-08-18","open":427500,"high":429000,"low":417500,"close":419000,"volume":398577}
{"symbol":"SS","date":"2003-08-14","open":418500,"high":425000,"low":413500,"close":425000,"volume":473646}
{"symbol":"SS","date":"2003-08-13","open":406000,"high":413000,"low":404000,"close":412500,"volume":276646}
{"symbol":"SS","date":"2003-08-12","open":410000,"high":410000,"low":397500,"close":400000,"volume":389821}
{"symbol":"SS","date":"2003-08-11","open":397000,"high":408000,"low":396500,"close":408000,"volume":340817}
{"symbol":"SS","date":"2003-08-08","open":410000,"high":412000,"low":404500,"close":406000,"volume":221908}
{"symbol":"SS","date":"2003-08-07","open":412000,"high":412500,"low":404500,"close":410000,"volume":313379}
{"symbol":"SS","date":"2003-08-06","open":420000,"high":421000,"low":411000,"close":413000,"volume":492776}
{"symbol":"SS","date":"2003-08-05","open":422500,"high":429500,"low":422500,"close":428000,"volume":312123}
{"symbol":"SS","date":"2003-08-04","open":420000,"high":426000,"low":420000,"close":421500,"volume":204741}
{"symbol":"SS","date":"2003-08-01","open":418000,"high":427000,"low":418000,"close":426000,"volume":502321}
{"symbol":"SS","date":"2003-07-31","open":420000,"high":424500,"low":413500,"close":416000,"volume":412397}
{"symbol":"SS","date":"2003-07-30","open":420000,"high":423500,"low":420000,"close":421500,"volume":324096}
{"symbol":"SS","date":"2003-07-29","open":420000,"high":424000,"low":418000,"close":423500,"volume":441556}
{"symbol":"SS","date":"2003-07-28","open":415000,"high":419500,"low":412500,"close":418000,"volume":404172}
{"symbol":"SS","date":"2003-07-25","open":404000,"high":408000,"low":399000,"close":408000,"volume":300934}
{"symbol":"SS","date":"2003-07-24","open":400500,"high":409000,"low":399000,"close":406500,"volume":515993}
{"symbol":"SS","date":"2003-07-23","open":415000,"high":417000,"low":402000,"close":403500,"volume":480516}
{"symbol":"SS","date":"2003-07-22","open":405000,"high":412000,"low":404500,"close":412000,"volume":425822}
{"symbol":"SS","date":"2003-07-21","open":402000,"high":410500,"low":402000,"close":407000,"volume":469734}
{"symbol":"SS","date":"2003-07-18","open":397500,"high":408000,"low":397500,"close":404000,"volume":919607}
{"symbol":"SS","date":"2003-07-16","open":415000,"high":420500,"low":409000,"close":418000,"volume":832374}
{"symbol":"SS","date":"2003-07-15","open":411000,"high":411500,"low":404000,"close":408000,"volume":704153}
{"symbol":"SS","date":"2003-07-14","open":395000,"high":410500,"low":394500,"close":409500,"volume":934227}
{"symbol":"SS","date":"2003-07-11","open":388000,"high":394000,"low":385000,"close":394000,"volume":449282}
{"symbol":"SS","date":"2003-07-10","open":394000,"high":398000,"low":392000,"close":392000,"volume":513570}
{"symbol":"SS","date":"2003-07-09","open":399000,"high":399500,"low":394500,"close":396500,"volume":377390}
{"symbol":"SS","date":"2003-07-08","open":399500,"high":400000,"low":395500,"close":398500,"volume":1244668}
{"symbol":"SS","date":"2003-07-07","open":387000,"high":387500,"low":383500,"close":386000,"volume":296037}
{"symbol":"SS","date":"2003-07-04","open":381500,"high":385500,"low":379000,"close":384000,"volume":251301}
{"symbol":"SS","date":"2003-07-03","open":382000,"high":391000,"low":379000,"close":382000,"volume":1174700}
{"symbol":"SS","date":"2003-07-02","open":369500,"high":371000,"low":365500,"close":371000,"volume":519844}
{"symbol":"SS","date":"2003-07-01","open":355000,"high":362500,"low":352000,"close":362000,"volume":260070}
{"symbol":"SS","date":"2003-06-30","open":358000,"high":360500,"low":353500,"close":355000,"volume":312166}
{"symbol":"SS","date":"2003-06-27","open":367000,"high":370500,"low":361000,"close":361000,"volume":455494}
{"symbol":"SS","date":"2003-06-26","open":352500,"high":367500,"low":352500,"close":364500,"volume":345345}
{"symbol":"SS","date":"2003-06-25","open":352500,"high":360500,"low":351000,"close":359500,"volume":345721}
{"symbol":"SS","date":"2003-06-24","open":350000,"high":352500,"low":349000,"close":351500,"volume":457725}
{"symbol":"SS","date":"2003-06-23","open":364000,"high":365000,"low":356000,"close":357000,"volume":411382}
{"symbol":"SS","date":"2003-06-20","open":365000,"high":370000,"low":364000,"close":364000,"volume":467592}
{"symbol":"SS","date":"2003-06-19","open":360000,"high":375000,"low":357000,"close":370000,"volume":963478}
{"symbol":"SS","date":"2003-06-18","open":351500,"high":359000,"low":351500,"close":354000,"volume":387127}
{"symbol":"SS","date":"2003-06-17","open":353000,"high":357500,"low":349500,"close":357000,"volume":842487}
{"symbol":"SS","date":"2003-06-16","open":345000,"high":348000,"low":341000,"close":341000,"volume":381201}
{"symbol":"SS","date":"2003-06-13","open":354000,"high":356000,"low":348500,"close":350500,"volume":596326}
{"symbol":"SS","date":"2003-06-12","open":350000,"high":352000,"low":347500,"close":350000,"volume":907935}
{"symbol":"SS","date":"2003-06-11","open":348000,"high":352500,"low":344000,"close":345000,"volume":550459}
{"symbol":"SS","date":"2003-06-10","open":340000,"high":347000,"low":339000,"close":344000,"volume":413612}
{"symbol":"SS","date":"2003-06-09","open":336500,"high":344500,"low":334500,"close":344000,"volume":778190}
{"symbol":"SS","date":"2003-06-05","open":333000,"high":336500,"low":331000,"close":333500,"volume":547025}
{"symbol":"SS","date":"2003-06-04","open":326000,"high":329000,"low":321500,"close":329000,"volume":408638}
{"symbol":"SS","date":"2003-06-03","open":327500,"high":330000,"low":323500,"close":323500,"volume":535555}
{"symbol":"SS","date":"2003-06-02","open":329000,"high":335000,"low":329000,"close":334000,"volume":664300}
{"symbol":"SS","date":"2003-05-30","open":324500,"high":325500,"low":320000,"close":324000,"volume":463912}
{"symbol":"SS","date":"2003-05-29","open":321000,"high":327000,"low":318000,"close":324500,"volume":682639}
{"symbol":"SS","date":"2003-05-28","open":324000,"high":325500,"low":318500,"close":321000,"volume":690768}
{"symbol":"SS","date":"2003-05-27","open":315000,"high":318000,"low":311500,"close":314000,"volume":256878}
{"symbol":"SS","date":"2003-05-26","open":312000,"high":318500,"low":308500,"close":317000,"volume":424448}
{"symbol":"SS","date":"2003-05-23","open":304000,"high":312500,"low":303500,"close":312000,"volume":428916}
{"symbol":"SS","date":"2003-05-22","open":301500,"high":308500,"low":298500,"close":300000,"volume":493025}
{"symbol":"SS","date":"2003-05-21","open":304500,"high":308500,"low":302500,"close":304000,"volume":409584}
{"symbol":"SS","date":"2003-05-20","open":296000,"high":307000,"low":295500,"close":306500,"volume":470063}
{"symbol":"SS","date":"2003-05-19","open":302500,"high":304500,"low":299000,"close":301000,"volume":621857}
{"symbol":"SS","date":"2003-05-16","open":313000,"high":315500,"low":307000,"close":307000,"volume":628116}
{"symbol":"SS","date":"2003-05-15","open":312000,"high":317000,"low":307500,"close":315000,"volume":570203}
{"symbol":"SS","date":"2003-05-14","open":313000,"high":315000,"low":308500,"close":309500,"volume":489339}
{"symbol":"SS","date":"2003-05-13","open":327000,"high":327000,"low":314500,"close":316000,"volume":587863}
{"symbol":"SS","date":"2003-05-12","open":325000,"high":329500,"low":323000,"close":327000,"volume":732201}
{"symbol":"SS","date":"2003-05-09","open":316000,"high":318500,"low":313000,"close":317000,"volume":457465}
{"symbol":"SS","date":"2003-05-07","open":317000,"high":320000,"low":310000,"close":319500,"volume":983272}
{"symbol":"SS","date":"2003-05-06","open":310500,"high":316000,"low":310500,"close":313000,"volume":718481}
{"symbol":"SS","date":"2003-05-02","open":305000,"high":310000,"low":300500,"close":307000,"volume":822432}
{"symbol":"SS","date":"2003-04-30","open":302000,"high":306500,"low":299500,"close":305000,"volume":640825}
{"symbol":"SS","date":"2003-04-29","open":293500,"high":301500,"low":291000,"close":300500,"volume":624782}
{"symbol":"SS","date":"2003-04-28","open":284500,"high":292000,"low":283000,"close":285000,"volume":544833}
{"symbol":"SS","date":"2003-04-25","open":290000,"high":292000,"low":285000,"close":287500,"volume":715217}
{"symbol":"SS","date":"2003-04-24","open":299000,"high":302000,"low":292000,"close":295000,"volume":476185}
{"symbol":"SS","date":"2003-04-23","open":302500,"high":305500,"low":299000,"close":300000,"volume":473874}
{"symbol":"SS","date":"2003-04-22","open":305000,"high":307000,"low":297500,"close":298500,"volume":713899}
{"symbol":"SS","date":"2003-04-21","open":312000,"high":317000,"low":308500,"close":309000,"volume":409736}
{"symbol":"SS","date":"2003-04-18","open":310500,"high":315000,"low":303000,"close":315000,"volume":815768}
{"symbol":"SS","date":"2003-04-17","open":307000,"high":310500,"low":302000,"close":302000,"volume":685584}
{"symbol":"SS","date":"2003-04-16","open":305000,"high":312500,"low":303500,"close":310500,"volume":1101778}
{"symbol":"SS","date":"2003-04-15","open":293000,"high":296500,"low":290500,"close":296000,"volume":705281}
{"symbol":"SS","date":"2003-04-14","open":283500,"high":294000,"low":283500,"close":285500,"volume":703508}
{"symbol":"SS","date":"2003-04-11","open":285000,"high":294000,"low":284500,"close":285000,"volume":793342}
{"symbol":"SS","date":"2003-04-10","open":286500,"high":291000,"low":283500,"close":288000,"volume":1081435}
{"symbol":"SS","date":"2003-04-09","open":292000,"high":294000,"low":286000,"close":286500,"volume":849424}
{"symbol":"SS","date":"2003-04-08","open":292000,"high":301500,"low":291000,"close":299000,"volume":808535}
{"symbol":"SS","date":"2003-04-07","open":288000,"high":300500,"low":285500,"close":299000,"volume":995761}
{"symbol":"SS","date":"2003-04-04","open":276000,"high":285500,"low":272000,"close":283500,"volume":1075290}
{"symbol":"SS","date":"2003-04-03","open":286000,"high":287500,"low":279000,"close":279000,"volume":1184791}
{"symbol":"SS","date":"2003-04-02","open":285000,"high":287000,"low":277500,"close":279000,"volume":1206928}
{"symbol":"SS","date":"2003-04-01","open":278000,"high":284000,"low":274000,"close":284000,"volume":994684}
{"symbol":"SS","date":"2003-03-31","open":298000,"high":300000,"low":284000,"close":284000,"volume":928851}
{"symbol":"SS","date":"2003-03-28","open":299000,"high":307000,"low":296500,"close":307000,"volume":664470}
{"symbol":"SS","date":"2003-03-27","open":299000,"high":302500,"low":296500,"close":298500,"volume":482682}
{"symbol":"SS","date":"2003-03-26","open":308000,"high":310500,"low":303000,"close":304000,"volume":902893}
{"symbol":"SS","date":"2003-03-25","open":307000,"high":307000,"low":303000,"close":306000,"volume":884295}
{"symbol":"SS","date":"2003-03-24","open":317000,"high":317000,"low":311000,"close":312500,"volume":830822}
{"symbol":"SS","date":"2003-03-21","open":311500,"high":316500,"low":308500,"close":315000,"volume":623172}
{"symbol":"SS","date":"2003-03-20","open":300000,"high":311500,"low":298000,"close":311500,"volume":1190038}
{"symbol":"SS","date":"2003-03-19","open":296000,"high":301000,"low":294000,"close":296000,"volume":587196}
{"symbol":"SS","date":"2003-03-18","open":299500,"high":301500,"low":293500,"close":299000,"volume":842759}
{"symbol":"SS","date":"2003-03-17","open":296500,"high":297000,"low":282000,"close":288000,"volume":770011}
{"symbol":"SS","date":"2003-03-14","open":299000,"high":303000,"low":293000,"close":296500,"volume":765947}
{"symbol":"SS","date":"2003-03-13","open":290500,"high":291500,"low":282500,"close":290000,"volume":1076920}
{"symbol":"SS","date":"2003-03-12","open":287500,"high":291500,"low":286500,"close":290000,"volume":1011632}
{"symbol":"SS","date":"2003-03-11","open":284500,"high":290000,"low":280000,"close":287500,"volume":1031421}
{"symbol":"SS","date":"2003-03-10","open":284500,"high":289000,"low":282000,"close":286500,"volume":584297}
{"symbol":"SS","date":"2003-03-07","open":273000,"high":285000,"low":270000,"close":281000,"volume":793785}
{"symbol":"SS","date":"2003-03-06","open":279000,"high":279000,"low":271500,"close":276000,"volume":382243}
{"symbol":"SS","date":"2003-03-05","open":278000,"high":279500,"low":273000,"close":276000,"volume":668456}
{"symbol":"SS","date":"2003-03-04","open":287500,"high":289000,"low":282500,"close":285000,"volume":508102}
{"symbol":"SS","date":"2003-03-03","open":279500,"high":295000,"low":279500,"close":295000,"volume":510466}
{"symbol":"SS","date":"2003-02-28","open":283500,"high":287000,"low":279000,"close":279500,"volume":409838}
{"symbol":"SS","date":"2003-02-27","open":280000,"high":285500,"low":276000,"close":283500,"volume":759059}
{"symbol":"SS","date":"2003-02-26","open":289500,"high":292000,"low":282500,"close":284000,"volume":659611}
{"symbol":"SS","date":"2003-02-25","open":300000,"high":302000,"low":289500,"close":289500,"volume":949327}
{"symbol":"SS","date":"2003-02-24","open":303000,"high":314000,"low":303000,"close":309500,"volume":660009}
{"symbol":"SS","date":"2003-02-21","open":305000,"high":305000,"low":299500,"close":302000,"volume":429893}
{"symbol":"SS","date":"2003-02-20","open":294000,"high":303000,"low":294000,"close":302500,"volume":668674}
{"symbol":"SS","date":"2003-02-19","open":300000,"high":308000,"low":297000,"close":297000,"volume":990908}
{"symbol":"SS","date":"2003-02-18","open":291000,"high":293500,"low":286000,"close":293000,"volume":506335}
{"symbol":"SS","date":"2003-02-17","open":282000,"high":292000,"low":280000,"close":290500,"volume":863122}
{"symbol":"SS","date":"2003-02-14","open":270000,"high":273000,"low":266000,"close":273000,"volume":634666}
{"symbol":"SS","date":"2003-02-13","open":279000,"high":280500,"low":271500,"close":271500,"volume":795304}
{"symbol":"SS","date":"2003-02-12","open":266000,"high":280000,"low":266000,"close":280000,"volume":762056}
{"symbol":"SS","date":"2003-02-11","open":270000,"high":275500,"low":259500,"close":271500,"volume":1041094}
{"symbol":"SS","date":"2003-02-10","open":271000,"high":273000,"low":267500,"close":269500,"volume":787848}
{"symbol":"SS","date":"2003-02-07","open":280000,"high":282000,"low":270000,"close":274000,"volume":973941}
{"symbol":"SS","date":"2003-02-06","open":290500,"high":292000,"low":281500,"close":283000,"volume":769287}
{"symbol":"SS","date":"2003-02-05","open":289000,"high":295500,"low":289000,"close":291000,"volume":428657}
{"symbol":"SS","date":"2003-02-04","open":293000,"high":298000,"low":292000,"close":294000,"volume":817051}
{"symbol":"SS","date":"2003-02-03","open":289000,"high":294500,"low":286000,"close":293000,"volume":573437}
{"symbol":"SS","date":"2003-01-30","open":293000,"high":295500,"low":289500,"close":291500,"volume":701387}
{"symbol":"SS","date":"2003-01-29","open":303500,"high":306500,"low":290000,"close":291500,"volume":930489}
{"symbol":"SS","date":"2003-01-28","open":299000,"high":307000,"low":299000,"close":307000,"volume":528687}
{"symbol":"SS","date":"2003-01-27","open":301000,"high":305000,"low":298500,"close":299000,"volume":929328}
{"symbol":"SS","date":"2003-01-24","open":316000,"high":317000,"low":306500,"close":313000,"volume":668930}
{"symbol":"SS","date":"2003-01-23","open":311500,"high":318500,"low":307500,"close":316000,"volume":734049}
{"symbol":"SS","date":"2003-01-22","open":314500,"high":318500,"low":309000,"close":311500,"volume":653428}
{"symbol":"SS","date":"2003-01-21","open":318000,"high":320000,"low":314500,"close":319000,"volume":533585}
{"symbol":"SS","date":"2003-01-20","open":312000,"high":321000,"low":312000,"close":320000,"volume":372232}
{"symbol":"SS","date":"2003-01-17","open":327500,"high":328500,"low":320500,"close":320500,"volume":488166}
{"symbol":"SS","date":"2003-01-16","open":320000,"high":330000,"low":316000,"close":330000,"volume":807630}
{"symbol":"SS","date":"2003-01-15","open":330000,"high":333500,"low":322000,"close":324000,"volume":654733}
{"symbol":"SS","date":"2003-01-14","open":330000,"high":332500,"low":325000,"close":328500,"volume":526476}
{"symbol":"SS","date":"2003-01-13","open":320000,"high":334500,"low":318500,"close":334500,"volume":628932}
{"symbol":"SS","date":"2003-01-10","open":330000,"high":332500,"low":317000,"close":324000,"volume":1252880}
{"symbol":"SS","date":"2003-01-09","open":331000,"high":333000,"low":321000,"close":323000,"volume":1505829}
{"symbol":"SS","date":"2003-01-08","open":346000,"high":346500,"low":338500,"close":340000,"volume":504232}
{"symbol":"SS","date":"2003-01-07","open":359000,"high":359000,"low":342000,"close":342500,"volume":577944}
{"symbol":"SS","date":"2003-01-06","open":347000,"high":351500,"low":344000,"close":349500,"volume":499437}
{"symbol":"SS","date":"2003-01-03","open":335000,"high":350000,"low":332000,"close":344000,"volume":1110675}
{"symbol":"SS","date":"2003-01-02","open":319000,"high":323000,"low":315000,"close":321500,"volume":511660}
{"symbol":"SS","date":"2002-12-30","open":330500,"high":335000,"low":313000,"close":314000,"volume":998166}
{"symbol":"SS","date":"2002-12-27","open":335000,"high":343500,"low":334000,"close":336000,"volume":462714}
{"symbol":"SS","date":"2002-12-26","open":342500,"high":344000,"low":337000,"close":339500,"volume":520499}
{"symbol":"SS","date":"2002-12-24","open":345000,"high":349000,"low":341500,"close":342500,"volume":487403}
{"symbol":"SS","date":"2002-12-23","open":358000,"high":359000,"low":347000,"close":348000,"volume":513523}
{"symbol":"SS","date":"2002-12-20","open":356000,"high":360000,"low":350500,"close":358000,"volume":619268}
{"symbol":"SS","date":"2002-12-18","open":347000,"high":360000,"low":345000,"close":357500,"volume":637586}
{"symbol":"SS","date":"2002-12-17","open":355000,"high":357000,"low":352000,"close":353500,"volume":904605}
{"symbol":"SS","date":"2002-12-16","open":353000,"high":356000,"low":348000,"close":348500,"volume":1013021}
{"symbol":"SS","date":"2002-12-13","open":365000,"high":366500,"low":359000,"close":362000,"volume":632651}
{"symbol":"SS","date":"2002-12-12","open":365500,"high":368000,"low":365500,"close":368000,"volume":1152112}
{"symbol":"SS","date":"2002-12-11","open":367000,"high":367500,"low":360500,"close":366000,"volume":702806}
{"symbol":"SS","date":"2002-12-10","open":364000,"high":366000,"low":362000,"close":364500,"volume":635667}
{"symbol":"SS","date":"2002-12-09","open":373000,"high":374000,"low":365000,"close":372500,"volume":786012}
{"symbol":"SS","date":"2002-12-06","open":370000,"high":374000,"low":366500,"close":372000,"volume":555831}
{"symbol":"SS","date":"2002-12-05","open":369000,"high":375000,"low":363500,"close":373500,"volume":931069}
{"symbol":"SS","date":"2002-12-04","open":386000,"high":387500,"low":373500,"close":373500,"volume":848723}
{"symbol":"SS","date":"2002-12-03","open":388000,"high":395000,"low":385000,"close":393000,"volume":753268}
{"symbol":"SS","date":"2002-12-02","open":387000,"high":387000,"low":381000,"close":387000,"volume":260648}
{"symbol":"SS","date":"2002-11-29","open":385500,"high":388000,"low":382500,"close":387000,"volume":561797}
{"symbol":"SS","date":"2002-11-28","open":387000,"high":392500,"low":383000,"close":385000,"volume":774721}
{"symbol":"SS","date":"2002-11-27","open":372000,"high":380000,"low":372000,"close":380000,"volume":478004}
{"symbol":"SS","date":"2002-11-26","open":379500,"high":382000,"low":374500,"close":378500,"volume":784523}
{"symbol":"SS","date":"2002-11-25","open":375000,"high":380000,"low":373000,"close":378500,"volume":648471}
{"symbol":"SS","date":"2002-11-22","open":378000,"high":380000,"low":373000,"close":373000,"volume":971067}
{"symbol":"SS","date":"2002-11-21","open":371000,"high":373500,"low":368000,"close":369000,"volume":1101230}
{"symbol":"SS","date":"2002-11-20","open":353000,"high":360500,"low":349500,"close":360000,"volume":805432}
{"symbol":"SS","date":"2002-11-19","open":346000,"high":352500,"low":346000,"close":352500,"volume":416569}
{"symbol":"SS","date":"2002-11-18","open":358000,"high":358500,"low":349500,"close":351000,"volume":569251}
{"symbol":"SS","date":"2002-11-15","open":351000,"high":358000,"low":349500,"close":358000,"volume":839805}
{"symbol":"SS","date":"2002-11-14","open":345000,"high":349000,"low":339000,"close":340000,"volume":632799}
{"symbol":"SS","date":"2002-11-13","open":349500,"high":351000,"low":344500,"close":349000,"volume":764295}
{"symbol":"SS","date":"2002-11-12","open":339500,"high":347500,"low":338500,"close":346500,"volume":662026}
{"symbol":"SS","date":"2002-11-11","open":356000,"high":356000,"low":345000,"close":349000,"volume":557147}
{"symbol":"SS","date":"2002-11-08","open":356000,"high":359500,"low":352000,"close":359500,"volume":720079}
{"symbol":"SS","date":"2002-11-07","open":365500,"high":369000,"low":359000,"close":366500,"volume":830950}
{"symbol":"SS","date":"2002-11-06","open":368000,"high":368500,"low":361500,"close":365500,"volume":655035}
{"symbol":"SS","date":"2002-11-05","open":369500,"high":370000,"low":357000,"close":361500,"volume":922212}
{"symbol":"SS","date":"2002-11-04","open":354000,"high":368500,"low":351500,"close":367500,"volume":1375910}
{"symbol":"SS","date":"2002-11-01","open":343000,"high":346000,"low":338500,"close":341000,"volume":544556}
{"symbol":"SS","date":"2002-10-31","open":345000,"high":348000,"low":337500,"close":345000,"volume":825659}
{"symbol":"SS","date":"2002-10-30","open":347000,"high":349000,"low":332000,"close":338000,"volume":1265984}
{"symbol":"SS","date":"2002-10-29","open":359500,"high":363000,"low":353000,"close":353000,"volume":904939}
{"symbol":"SS","date":"2002-10-28","open":348000,"high":363000,"low":347500,"close":361000,"volume":1154421}
{"symbol":"SS","date":"2002-10-25","open":330500,"high":342000,"low":330500,"close":340000,"volume":905743}
{"symbol":"SS","date":"2002-10-24","open":332500,"high":338000,"low":332000,"close":334000,"volume":1005967}
{"symbol":"SS","date":"2002-10-23","open":320500,"high":328000,"low":313500,"close":328000,"volume":935038}
{"symbol":"SS","date":"2002-10-22","open":331500,"high":332000,"low":313000,"close":319500,"volume":806741}
{"symbol":"SS","date":"2002-10-21","open":325000,"high":331500,"low":321000,"close":324000,"volume":650290}
{"symbol":"SS","date":"2002-10-18","open":320000,"high":330500,"low":316000,"close":326500,"volume":1814446}
{"symbol":"SS","date":"2002-10-17","open":303000,"high":311000,"low":296500,"close":307500,"volume":1162533}
{"symbol":"SS","date":"2002-10-16","open":305000,"high":307000,"low":297500,"close":305000,"volume":1056456}
{"symbol":"SS","date":"2002-10-15","open":293000,"high":302500,"low":287500,"close":300000,"volume":918245}
{"symbol":"SS","date":"2002-10-14","open":285000,"high":290500,"low":283000,"close":288000,"volume":966420}
{"symbol":"SS","date":"2002-10-11","open":283500,"high":283500,"low":265500,"close":273500,"volume":1354700}
{"symbol":"SS","date":"2002-10-10","open":290500,"high":293500,"low":272500,"close":273500,"volume":1450691}
{"symbol":"SS","date":"2002-10-09","open":302000,"high":302000,"low":296000,"close":297500,"volume":558956}
{"symbol":"SS","date":"2002-10-08","open":294500,"high":300000,"low":294500,"close":300000,"volume":592218}
{"symbol":"SS","date":"2002-10-07","open":303000,"high":304000,"low":296000,"close":296000,"volume":443629}
{"symbol":"SS","date":"2002-10-04","open":292000,"high":307500,"low":292000,"close":306000,"volume":690231}
{"symbol":"SS","date":"2002-10-02","open":307000,"high":308000,"low":298000,"close":299500,"volume":729498}
{"symbol":"SS","date":"2002-10-01","open":291000,"high":299500,"low":291000,"close":297500,"volume":691675}
{"symbol":"SS","date":"2002-09-30","open":299500,"high":300000,"low":294000,"close":298500,"volume":815688}
{"symbol":"SS","date":"2002-09-27","open":308000,"high":316000,"low":307000,"close":309500,"volume":616995}
{"symbol":"SS","date":"2002-09-26","open":316000,"high":318500,"low":309000,"close":314000,"volume":850704}
{"symbol":"SS","date":"2002-09-25","open":313000,"high":317000,"low":304000,"close":307000,"volume":845912}
{"symbol":"SS","date":"2002-09-24","open":313000,"high":319000,"low":311000,"close":319000,"volume":893008}
{"symbol":"SS","date":"2002-09-23","open":328000,"high":330000,"low":318500,"close":321500,"volume":896036}
{"symbol":"SS","date":"2002-09-19","open":335000,"high":339500,"low":333500,"close":335000,"volume":429927}
{"symbol":"SS","date":"2002-09-18","open":332000,"high":335000,"low":330000,"close":333000,"volume":569662}
{"symbol":"SS","date":"2002-09-17","open":334000,"high":342000,"low":330500,"close":342000,"volume":673174}
{"symbol":"SS","date":"2002-09-16","open":334000,"high":334000,"low":327000,"close":327500,"volume":387702}
{"symbol":"SS","date":"2002-09-13","open":336500,"high":337000,"low":331500,"close":331500,"volume":478466}
{"symbol":"SS","date":"2002-09-12","open":338500,"high":343000,"low":335500,"close":343000,"volume":657787}
{"symbol":"SS","date":"2002-09-11","open":333500,"high":339500,"low":331000,"close":336500,"volume":532281}
{"symbol":"SS","date":"2002-09-10","open":324500,"high":330000,"low":324000,"close":330000,"volume":346489}
{"symbol":"SS","date":"2002-09-09","open":326500,"high":328500,"low":321500,"close":323500,"volume":440353}
{"symbol":"SS","date":"2002-09-06","open":318500,"high":324500,"low":318000,"close":322000,"volume":559495}
{"symbol":"SS","date":"2002-09-05","open":328000,"high":328500,"low":321000,"close":321000,"volume":355424}
{"symbol":"SS","date":"2002-09-04","open":326000,"high":328000,"low":321500,"close":324000,"volume":672888}
{"symbol":"SS","date":"2002-09-03","open":341000,"high":342000,"low":332500,"close":333500,"volume":458970}
{"symbol":"SS","date":"2002-09-02","open":329500,"high":340000,"low":328500,"close":340000,"volume":576211}
{"symbol":"SS","date":"2002-08-30","open":326000,"high":332000,"low":324000,"close":331000,"volume":630618}
{"symbol":"SS","date":"2002-08-29","open":336000,"high":336000,"low":324000,"close":328000,"volume":573935}
{"symbol":"SS","date":"2002-08-28","open":325000,"high":333000,"low":325000,"close":328000,"volume":596664}
{"symbol":"SS","date":"2002-08-27","open":340500,"high":341500,"low":333000,"close":333000,"volume":676730}
{"symbol":"SS","date":"2002-08-26","open":342000,"high":342000,"low":338500,"close":340500,"volume":636221}
{"symbol":"SS","date":"2002-08-23","open":347500,"high":350000,"low":343500,"close":345000,"volume":775271}
{"symbol":"SS","date":"2002-08-22","open":352000,"high":353000,"low":346500,"close":347500,"volume":792234}
{"symbol":"SS","date":"2002-08-21","open":346000,"high":350000,"low":342500,"close":350000,"volume":800969}
{"symbol":"SS","date":"2002-08-20","open":340000,"high":347000,"low":338500,"close":346000,"volume":849757}
{"symbol":"SS","date":"2002-08-19","open":332000,"high":335000,"low":328500,"close":333000,"volume":463502}
{"symbol":"SS","date":"2002-08-16","open":330000,"high":333000,"low":325000,"close":325500,"volume":635052}
{"symbol":"SS","date":"2002-08-14","open":322000,"high":323000,"low":318000,"close":322000,"volume":719624}
{"symbol":"SS","date":"2002-08-13","open":317000,"high":324500,"low":317000,"close":324500,"volume":392734}
{"symbol":"SS","date":"2002-08-12","open":319000,"high":321000,"low":313000,"close":317000,"volume":776669}
{"symbol":"SS","date":"2002-08-09","open":319500,"high":322500,"low":317500,"close":319000,"volume":623569}
{"symbol":"SS","date":"2002-08-08","open":320000,"high":320000,"low":311000,"close":313500,"volume":946760}
{"symbol":"SS","date":"2002-08-07","open":308500,"high":314000,"low":306500,"close":312000,"volume":704835}
{"symbol":"SS","date":"2002-08-06","open":305000,"high":305000,"low":298500,"close":300000,"volume":1229320}
{"symbol":"SS","date":"2002-08-05","open":315500,"high":317000,"low":308000,"close":309000,"volume":650820}
{"symbol":"SS","date":"2002-08-02","open":317500,"high":322000,"low":312000,"close":319500,"volume":1037299}
{"symbol":"SS","date":"2002-08-01","open":333500,"high":333500,"low":321000,"close":324500,"volume":522727}
{"symbol":"SS","date":"2002-07-31","open":332500,"high":337000,"low":331000,"close":332500,"volume":549688}
{"symbol":"SS","date":"2002-07-30","open":335000,"high":339000,"low":333000,"close":333000,"volume":623474}
{"symbol":"SS","date":"2002-07-29","open":324000,"high":327500,"low":319000,"close":325000,"volume":578590}
{"symbol":"SS","date":"2002-07-26","open":329500,"high":333000,"low":317000,"close":320000,"volume":1277355}
{"symbol":"SS","date":"2002-07-25","open":350000,"high":351000,"low":339000,"close":339000,"volume":950319}
{"symbol":"SS","date":"2002-07-24","open":333000,"high":337000,"low":329500,"close":335000,"volume":677059}
{"symbol":"SS","date":"2002-07-23","open":326000,"high":345000,"low":321500,"close":345000,"volume":827139}
{"symbol":"SS","date":"2002-07-22","open":328500,"high":334500,"low":327000,"close":330000,"volume":789675}
{"symbol":"SS","date":"2002-07-19","open":350000,"high":350500,"low":338000,"close":341500,"volume":863882}
{"symbol":"SS","date":"2002-07-18","open":353500,"high":360500,"low":352500,"close":357000,"volume":802106}
{"symbol":"SS","date":"2002-07-16","open":360000,"high":361500,"low":351000,"close":354000,"volume":852725}
{"symbol":"SS","date":"2002-07-15","open":348000,"high":361000,"low":348000,"close":353000,"volume":735137}
{"symbol":"SS","date":"2002-07-12","open":344000,"high":354500,"low":341000,"close":352000,"volume":800097}
{"symbol":"SS","date":"2002-07-11","open":337000,"high":339000,"low":331500,"close":331500,"volume":759676}
{"symbol":"SS","date":"2002-07-10","open":355000,"high":358500,"low":344500,"close":347000,"volume":713159}
{"symbol":"SS","date":"2002-07-09","open":360000,"high":365000,"low":355500,"close":362000,"volume":661472}
{"symbol":"SS","date":"2002-07-08","open":370000,"high":370500,"low":355000,"close":359000,"volume":1087799}
{"symbol":"SS","date":"2002-07-05","open":350000,"high":360500,"low":349000,"close":358000,"volume":900353}
{"symbol":"SS","date":"2002-07-04","open":342500,"high":350000,"low":342500,"close":350000,"volume":740490}
{"symbol":"SS","date":"2002-07-03","open":331500,"high":341500,"low":326500,"close":338000,"volume":811747}
{"symbol":"SS","date":"2002-07-02","open":322000,"high":340000,"low":318000,"close":337500,"volume":812091}
{"symbol":"SS","date":"2002-06-28","open":325000,"high":334500,"low":322000,"close":329000,"volume":911219}
{"symbol":"SS","date":"2002-06-27","open":319000,"high":321500,"low":311000,"close":313000,"volume":895189}
{"symbol":"SS","date":"2002-06-26","open":330000,"high":330500,"low":309000,"close":309000,"volume":1284222}
{"symbol":"SS","date":"2002-06-25","open":345000,"high":347000,"low":338000,"close":338500,"volume":603180}
{"symbol":"SS","date":"2002-06-24","open":331500,"high":341000,"low":331500,"close":339000,"volume":558383}
{"symbol":"SS","date":"2002-06-21","open":335000,"high":345500,"low":330500,"close":340000,"volume":973140}
{"symbol":"SS","date":"2002-06-20","open":340000,"high":344000,"low":333500,"close":341000,"volume":859016}
{"symbol":"SS","date":"2002-06-19","open":363000,"high":366000,"low":343500,"close":348500,"volume":1261397}
{"symbol":"SS","date":"2002-06-18","open":370000,"high":375000,"low":361500,"close":363000,"volume":839239}
{"symbol":"SS","date":"2002-06-17","open":361000,"high":364500,"low":358000,"close":359000,"volume":565133}
{"symbol":"SS","date":"2002-06-14","open":353500,"high":366000,"low":353000,"close":359500,"volume":756955}
{"symbol":"SS","date":"2002-06-12","open":346500,"high":352000,"low":346000,"close":352000,"volume":858141}
{"symbol":"SS","date":"2002-06-11","open":350000,"high":351000,"low":344000,"close":350000,"volume":440162}
{"symbol":"SS","date":"2002-06-10","open":349000,"high":352500,"low":348000,"close":350000,"volume":560056}
{"symbol":"SS","date":"2002-06-07","open":345500,"high":349500,"low":344000,"close":345000,"volume":789281}
{"symbol":"SS","date":"2002-06-05","open":358000,"high":362500,"low":354500,"close":355500,"volume":508345}
{"symbol":"SS","date":"2002-06-04","open":341000,"high":354000,"low":340500,"close":352000,"volume":568130}
{"symbol":"SS","date":"2002-06-03","open":336000,"high":354000,"low":336000,"close":351000,"volume":698025}
{"symbol":"SS","date":"2002-05-31","open":354000,"high":356500,"low":342000,"close":342000,"volume":894746}
{"symbol":"SS","date":"2002-05-30","open":356500,"high":360500,"low":352000,"close":355000,"volume":627422}
{"symbol":"SS","date":"2002-05-29","open":365000,"high":365000,"low":354000,"close":362000,"volume":780641}
{"symbol":"SS","date":"2002-05-28","open":362500,"high":370000,"low":360500,"close":369500,"volume":469593}
{"symbol":"SS","date":"2002-05-27","open":360000,"high":369500,"low":359500,"close":361500,"volume":387056}
{"symbol":"SS","date":"2002-05-24","open":368000,"high":371000,"low":365000,"close":366000,"volume":688056}
{"symbol":"SS","date":"2002-05-23","open":367000,"high":369000,"low":359500,"close":360000,"volume":740371}
{"symbol":"SS","date":"2002-05-22","open":355000,"high":370000,"low":351500,"close":370000,"volume":759299}
{"symbol":"SS","date":"2002-05-21","open":364500,"high":368000,"low":355000,"close":356000,"volume":806714}
{"symbol":"SS","date":"2002-05-20","open":380000,"high":380500,"low":370000,"close":370000,"volume":604934}
{"symbol":"SS","date":"2002-05-17","open":375000,"high":383500,"low":373500,"close":382500,"volume":807100}
{"symbol":"SS","date":"2002-05-16","open":376000,"high":376500,"low":369500,"close":370000,"volume":612939}
{"symbol":"SS","date":"2002-05-15","open":368000,"high":381000,"low":367000,"close":376000,"volume":1412274}
{"symbol":"SS","date":"2002-05-14","open":347000,"high":358500,"low":345000,"close":358000,"volume":1194658}
{"symbol":"SS","date":"2002-05-13","open":328000,"high":338500,"low":320500,"close":335500,"volume":1351427}
{"symbol":"SS","date":"2002-05-10","open":350500,"high":355000,"low":332000,"close":334000,"volume":2000383}
{"symbol":"SS","date":"2002-05-09","open":377000,"high":378000,"low":362000,"close":362000,"volume":1494429}
{"symbol":"SS","date":"2002-05-08","open":358000,"high":369000,"low":356500,"close":362500,"volume":1066519}
{"symbol":"SS","date":"2002-05-07","open":340500,"high":352000,"low":335000,"close":352000,"volume":1440529}
{"symbol":"SS","date":"2002-05-06","open":356500,"high":361000,"low":348000,"close":348000,"volume":1102792}
{"symbol":"SS","date":"2002-05-03","open":372000,"high":374500,"low":363000,"close":370000,"volume":1110728}
{"symbol":"SS","date":"2002-05-02","open":387000,"high":387000,"low":376500,"close":379500,"volume":1038085}
{"symbol":"SS","date":"2002-04-30","open":383000,"high":388500,"low":378000,"close":382000,"volume":895732}
{"symbol":"SS","date":"2002-04-29","open":390000,"high":396500,"low":380500,"close":381000,"volume":1066608}
{"symbol":"SS","date":"2002-04-26","open":407000,"high":411500,"low":399500,"close":400000,"volume":1166488}
{"symbol":"SS","date":"2002-04-25","open":421500,"high":426000,"low":412500,"close":413000,"volume":1020219}
{"symbol":"SS","date":"2002-04-24","open":423000,"high":432000,"low":418000,"close":432000,"volume":799632}
{"symbol":"SS","date":"2002-04-23","open":410000,"high":428000,"low":405500,"close":427000,"volume":1197826}
{"symbol":"SS","date":"2002-04-22","open":403000,"high":417000,"low":402000,"close":410000,"volume":1234419}
{"symbol":"SS","date":"2002-04-19","open":406500,"high":413500,"low":396000,"close":396000,"volume":1239727}
{"symbol":"SS","date":"2002-04-18","open":400000,"high":408500,"low":397500,"close":406500,"volume":975720}
{"symbol":"SS","date":"2002-04-17","open":400500,"high":411000,"low":399000,"close":406000,"volume":1540512}
{"symbol":"SS","date":"2002-04-16","open":385000,"high":391000,"low":381500,"close":389000,"volume":850537}
{"symbol":"SS","date":"2002-04-15","open":372000,"high":388000,"low":372000,"close":385000,"volume":853327}
{"symbol":"SS","date":"2002-04-12","open":359500,"high":371500,"low":355500,"close":369000,"volume":1108468}
{"symbol":"SS","date":"2002-04-11","open":357500,"high":365000,"low":356000,"close":359500,"volume":1433884}
{"symbol":"SS","date":"2002-04-10","open":369000,"high":369500,"low":355500,"close":356000,"volume":1303617}
{"symbol":"SS","date":"2002-04-09","open":370000,"high":373500,"low":366000,"close":369000,"volume":1054820}
{"symbol":"SS","date":"2002-04-08","open":388000,"high":388000,"low":369000,"close":369000,"volume":1552027}
{"symbol":"SS","date":"2002-04-04","open":399000,"high":399000,"low":386500,"close":389000,"volume":1415939}
{"symbol":"SS","date":"2002-04-03","open":397500,"high":405000,"low":393000,"close":404000,"volume":1208603}
{"symbol":"SS","date":"2002-04-02","open":378000,"high":398500,"low":370000,"close":398500,"volume":1567922}
{"symbol":"SS","date":"2002-04-01","open":375000,"high":384500,"low":370500,"close":374000,"volume":1149349}
{"symbol":"SS","date":"2002-03-29","open":365000,"high":371000,"low":363000,"close":368000,"volume":738768}
{"symbol":"SS","date":"2002-03-28","open":362500,"high":370000,"low":357500,"close":357500,"volume":785277}
{"symbol":"SS","date":"2002-03-27","open":350000,"high":365500,"low":350000,"close":363500,"volume":1228204}
{"symbol":"SS","date":"2002-03-26","open":338500,"high":349000,"low":336500,"close":349000,"volume":843913}
{"symbol":"SS","date":"2002-03-25","open":353000,"high":353000,"low":340000,"close":340000,"volume":1090115}
{"symbol":"SS","date":"2002-03-22","open":345000,"high":357000,"low":339500,"close":350500,"volume":971982}
{"symbol":"SS","date":"2002-03-21","open":340000,"high":345500,"low":340000,"close":341500,"volume":672199}
{"symbol":"SS","date":"2002-03-20","open":351000,"high":356000,"low":346500,"close":349000,"volume":862100}
{"symbol":"SS","date":"2002-03-19","open":333000,"high":349000,"low":333000,"close":349000,"volume":1260131}
{"symbol":"SS","date":"2002-03-18","open":335000,"high":336000,"low":329000,"close":332000,"volume":1036710}
{"symbol":"SS","date":"2002-03-15","open":334000,"high":336500,"low":329000,"close":330000,"volume":1430383}
{"symbol":"SS","date":"2002-03-14","open":344500,"high":345000,"low":329000,"close":344000,"volume":2115723}
{"symbol":"SS","date":"2002-03-13","open":345500,"high":352500,"low":345500,"close":348000,"volume":668868}
{"symbol":"SS","date":"2002-03-12","open":344000,"high":353500,"low":343000,"close":353000,"volume":787357}
{"symbol":"SS","date":"2002-03-11","open":350000,"high":352000,"low":343500,"close":348500,"volume":722758}
{"symbol":"SS","date":"2002-03-08","open":355000,"high":357500,"low":345500,"close":349000,"volume":734248}
{"symbol":"SS","date":"2002-03-07","open":368500,"high":368500,"low":355500,"close":356000,"volume":495617}
{"symbol":"SS","date":"2002-03-06","open":361000,"high":368000,"low":357500,"close":363000,"volume":619124}
{"symbol":"SS","date":"2002-03-05","open":363500,"high":364000,"low":356000,"close":361000,"volume":962357}
{"symbol":"SS","date":"2002-03-04","open":350500,"high":363000,"low":350000,"close":350000,"volume":1219028}
{"symbol":"SS","date":"2002-02-28","open":350000,"high":350500,"low":343000,"close":343000,"volume":861598}
{"symbol":"SS","date":"2002-02-27","open":333000,"high":350000,"low":333000,"close":350000,"volume":917566}
{"symbol":"SS","date":"2002-02-26","open":341000,"high":344000,"low":333000,"close":337000,"volume":681164}
{"symbol":"SS","date":"2002-02-25","open":330500,"high":336500,"low":326500,"close":332000,"volume":679126}
{"symbol":"SS","date":"2002-02-22","open":327500,"high":334000,"low":326500,"close":333500,"volume":942408}
{"symbol":"SS","date":"2002-02-21","open":343000,"high":344500,"low":327000,"close":338000,"volume":1031960}
{"symbol":"SS","date":"2002-02-20","open":335000,"high":343500,"low":335000,"close":340000,"volume":699601}
{"symbol":"SS","date":"2002-02-19","open":345000,"high":352000,"low":339500,"close":342500,"volume":725499}
{"symbol":"SS","date":"2002-02-18","open":341000,"high":345500,"low":339000,"close":343000,"volume":713981}
{"symbol":"SS","date":"2002-02-15","open":347000,"high":350000,"low":340500,"close":341500,"volume":857239}
{"symbol":"SS","date":"2002-02-14","open":337000,"high":355000,"low":331500,"close":355000,"volume":1967365}
{"symbol":"SS","date":"2002-02-08","open":316000,"high":321000,"low":311000,"close":321000,"volume":682188}
{"symbol":"SS","date":"2002-02-07","open":315000,"high":323000,"low":312000,"close":315000,"volume":739516}
{"symbol":"SS","date":"2002-02-06","open":320000,"high":324000,"low":318000,"close":319000,"volume":636965}
{"symbol":"SS","date":"2002-02-05","open":310000,"high":324500,"low":307000,"close":323000,"volume":973561}
{"symbol":"SS","date":"2002-02-04","open":310000,"high":316500,"low":309000,"close":312000,"volume":476171}
{"symbol":"SS","date":"2002-02-01","open":310000,"high":316000,"low":304500,"close":309000,"volume":712813}
{"symbol":"SS","date":"2002-01-31","open":308000,"high":310500,"low":300500,"close":300500,"volume":734664}
{"symbol":"SS","date":"2002-01-30","open":300500,"high":309000,"low":300500,"close":303000,"volume":791627}
{"symbol":"SS","date":"2002-01-29","open":318500,"high":322500,"low":314500,"close":315000,"volume":642877}
{"symbol":"SS","date":"2002-01-28","open":329000,"high":329000,"low":317500,"close":318500,"volume":674726}
{"symbol":"SS","date":"2002-01-25","open":316500,"high":328500,"low":313000,"close":323000,"volume":1137546}
{"symbol":"SS","date":"2002-01-24","open":311000,"high":318500,"low":309000,"close":310000,"volume":768310}
{"symbol":"SS","date":"2002-01-23","open":290000,"high":309500,"low":289000,"close":308000,"volume":798014}
{"symbol":"SS","date":"2002-01-22","open":292000,"high":302500,"low":292000,"close":300000,"volume":657912}
{"symbol":"SS","date":"2002-01-21","open":290000,"high":292000,"low":286000,"close":291000,"volume":825347}
{"symbol":"SS","date":"2002-01-18","open":300500,"high":302000,"low":294000,"close":296000,"volume":885232}
{"symbol":"SS","date":"2002-01-17","open":295000,"high":303000,"low":293000,"close":300000,"volume":1112140}
{"symbol":"SS","date":"2002-01-16","open":307500,"high":312500,"low":301500,"close":301500,"volume":1206614}
{"symbol":"SS","date":"2002-01-15","open":321500,"high":323000,"low":308000,"close":312000,"volume":1377508}
{"symbol":"SS","date":"2002-01-14","open":302500,"high":330000,"low":302000,"close":330000,"volume":978026}
{"symbol":"SS","date":"2002-01-11","open":312000,"high":317500,"low":302000,"close":306000,"volume":953687}
{"symbol":"SS","date":"2002-01-10","open":318000,"high":321000,"low":308000,"close":308000,"volume":1096986}
{"symbol":"SS","date":"2002-01-09","open":310500,"high":322500,"low":309500,"close":322500,"volume":902401}
{"symbol":"SS","date":"2002-01-08","open":319500,"high":319500,"low":309500,"close":311500,"volume":760142}
{"symbol":"SS","date":"2002-01-07","open":313000,"high":321500,"low":308500,"close":318000,"volume":1029132}
{"symbol":"SS","date":"2002-01-04","open":319000,"high":320500,"low":314500,"close":319000,"volume":1009482}
{"symbol":"SS","date":"2002-01-03","open":305000,"high":309500,"low":301000,"close":302000,"volume":885636}
{"symbol":"SS","date":"2002-01-02","open":283000,"high":308000,"low":281000,"close":308000,"volume":1142079}
{"symbol":"SS","date":"2001-12-28","open":280000,"high":281000,"low":275500,"close":279000,"volume":769638}
{"symbol":"SS","date":"2001-12-27","open":260000,"high":271000,"low":259000,"close":270000,"volume":807120}
{"symbol":"SS","date":"2001-12-26","open":256500,"high":259500,"low":254000,"close":258000,"volume":434969}
{"symbol":"SS","date":"2001-12-24","open":252500,"high":258000,"low":250500,"close":252500,"volume":408625}
{"symbol":"SS","date":"2001-12-21","open":255000,"high":259500,"low":250000,"close":251500,"volume":833009}
{"symbol":"SS","date":"2001-12-20","open":260000,"high":270500,"low":255500,"close":265000,"volume":648790}
{"symbol":"SS","date":"2001-12-19","open":265500,"high":267500,"low":262500,"close":264000,"volume":617413}
{"symbol":"SS","date":"2001-12-18","open":254000,"high":269500,"low":254000,"close":260500,"volume":1134564}
{"symbol":"SS","date":"2001-12-17","open":250500,"high":257500,"low":246000,"close":250500,"volume":825153}
{"symbol":"SS","date":"2001-12-14","open":255500,"high":261500,"low":254500,"close":255000,"volume":930212}
{"symbol":"SS","date":"2001-12-13","open":270000,"high":271500,"low":261000,"close":265000,"volume":1275323}
{"symbol":"SS","date":"2001-12-12","open":258000,"high":271000,"low":251500,"close":270000,"volume":1077931}
{"symbol":"SS","date":"2001-12-11","open":252000,"high":259500,"low":248500,"close":258500,"volume":1052531}
{"symbol":"SS","date":"2001-12-10","open":279000,"high":279000,"low":258500,"close":260000,"volume":1305630}
{"symbol":"SS","date":"2001-12-07","open":270000,"high":286500,"low":266500,"close":283500,"volume":1174187}
{"symbol":"SS","date":"2001-12-06","open":278000,"high":293000,"low":267500,"close":275000,"volume":2292641}
{"symbol":"SS","date":"2001-12-05","open":238000,"high":264500,"low":237000,"close":264500,"volume":2302638}
{"symbol":"SS","date":"2001-12-04","open":226500,"high":230500,"low":222000,"close":230000,"volume":654850}
{"symbol":"SS","date":"2001-12-03","open":221500,"high":225000,"low":214500,"close":224500,"volume":657275}
{"symbol":"SS","date":"2001-11-30","open":223000,"high":223000,"low":216500,"close":218000,"volume":624634}
{"symbol":"SS","date":"2001-11-29","open":214500,"high":224500,"low":208500,"close":210000,"volume":1065368}
{"symbol":"SS","date":"2001-11-28","open":227000,"high":230000,"low":217500,"close":219000,"volume":594097}
{"symbol":"SS","date":"2001-11-27","open":232000,"high":233000,"low":228500,"close":231000,"volume":839258}
{"symbol":"SS","date":"2001-11-26","open":223500,"high":231000,"low":223500,"close":230000,"volume":759876}
{"symbol":"SS","date":"2001-11-23","open":217000,"high":222500,"low":215000,"close":222000,"volume":547400}
{"symbol":"SS","date":"2001-11-22","open":211500,"high":216000,"low":208000,"close":216000,"volume":351957}
{"symbol":"SS","date":"2001-11-21","open":208000,"high":215000,"low":207500,"close":211000,"volume":668676}
{"symbol":"SS","date":"2001-11-20","open":220000,"high":223000,"low":213500,"close":213500,"volume":753937}
{"symbol":"SS","date":"2001-11-19","open":205000,"high":220000,"low":205000,"close":218500,"volume":786310}
{"symbol":"SS","date":"2001-11-16","open":208000,"high":209500,"low":203500,"close":209000,"volume":715938}
{"symbol":"SS","date":"2001-11-15","open":210500,"high":214500,"low":207500,"close":209500,"volume":725548}
{"symbol":"SS","date":"2001-11-14","open":205000,"high":215000,"low":203000,"close":215000,"volume":1500609}
{"symbol":"SS","date":"2001-11-13","open":196000,"high":200000,"low":195000,"close":200000,"volume":600257}
{"symbol":"SS","date":"2001-11-12","open":200500,"high":202500,"low":196500,"close":200000,"volume":470021}
{"symbol":"SS","date":"2001-11-09","open":195000,"high":200500,"low":193000,"close":198500,"volume":1308756}
{"symbol":"SS","date":"2001-11-08","open":190500,"high":193500,"low":190000,"close":193000,"volume":752072}
{"symbol":"SS","date":"2001-11-07","open":191000,"high":191500,"low":188500,"close":190500,"volume":885396}
{"symbol":"SS","date":"2001-11-06","open":189000,"high":191500,"low":188000,"close":190000,"volume":1060255}
{"symbol":"SS","date":"2001-11-05","open":183500,"high":185000,"low":181000,"close":185000,"volume":603653}
{"symbol":"SS","date":"2001-11-02","open":181500,"high":183500,"low":181500,"close":183000,"volume":758497}
{"symbol":"SS","date":"2001-11-01","open":177000,"high":181500,"low":174000,"close":179000,"volume":685945}
{"symbol":"SS","date":"2001-10-31","open":170500,"high":174000,"low":170500,"close":173500,"volume":579648}
{"symbol":"SS","date":"2001-10-30","open":177000,"high":179000,"low":173500,"close":174000,"volume":676544}
{"symbol":"SS","date":"2001-10-29","open":183000,"high":185000,"low":180500,"close":184000,"volume":509692}
{"symbol":"SS","date":"2001-10-26","open":183000,"high":184500,"low":179000,"close":181000,"volume":956467}
{"symbol":"SS","date":"2001-10-25","open":185000,"high":185000,"low":181000,"close":183000,"volume":552279}
{"symbol":"SS","date":"2001-10-24","open":178000,"high":185500,"low":177500,"close":185500,"volume":1122341}
{"symbol":"SS","date":"2001-10-23","open":175000,"high":176500,"low":172500,"close":174000,"volume":791601}
{"symbol":"SS","date":"2001-10-22","open":173000,"high":173500,"low":166500,"close":169500,"volume":374651}
{"symbol":"SS","date":"2001-10-19","open":165000,"high":170500,"low":163000,"close":170000,"volume":831100}
{"symbol":"SS","date":"2001-10-18","open":161500,"high":163000,"low":158500,"close":163000,"volume":437077}
{"symbol":"SS","date":"2001-10-17","open":163000,"high":165000,"low":161500,"close":164000,"volume":571926}
{"symbol":"SS","date":"2001-10-16","open":158000,"high":161500,"low":158000,"close":159000,"volume":312417}
{"symbol":"SS","date":"2001-10-15","open":160000,"high":162000,"low":159000,"close":160000,"volume":348550}
{"symbol":"SS","date":"2001-10-12","open":166000,"high":167000,"low":162500,"close":163000,"volume":945385}
{"symbol":"SS","date":"2001-10-11","open":154000,"high":160000,"low":153500,"close":159000,"volume":1163439}
{"symbol":"SS","date":"2001-10-10","open":149500,"high":150500,"low":148000,"close":149000,"volume":337119}
{"symbol":"SS","date":"2001-10-09","open":148000,"high":153000,"low":148000,"close":151500,"volume":792657}
{"symbol":"SS","date":"2001-10-08","open":147000,"high":148000,"low":144500,"close":146000,"volume":398747}
{"symbol":"SS","date":"2001-10-05","open":146000,"high":148500,"low":143500,"close":147500,"volume":800783}
{"symbol":"SS","date":"2001-10-04","open":150000,"high":150000,"low":143000,"close":145500,"volume":1298572}
{"symbol":"SS","date":"2001-09-28","open":144000,"high":145000,"low":139000,"close":140000,"volume":945715}
{"symbol":"SS","date":"2001-09-27","open":138000,"high":140500,"low":134000,"close":140500,"volume":730010}
{"symbol":"SS","date":"2001-09-26","open":141000,"high":143500,"low":139500,"close":141500,"volume":665570}
{"symbol":"SS","date":"2001-09-25","open":153000,"high":153500,"low":143000,"close":143000,"volume":841381}
{"symbol":"SS","date":"2001-09-24","open":140500,"high":148000,"low":140500,"close":148000,"volume":1139615}
{"symbol":"SS","date":"2001-09-21","open":145000,"high":147000,"low":139500,"close":142500,"volume":1308363}
{"symbol":"SS","date":"2001-09-20","open":160000,"high":160000,"low":151500,"close":154000,"volume":1227672}
{"symbol":"SS","date":"2001-09-19","open":165000,"high":167000,"low":163000,"close":164000,"volume":431180}
{"symbol":"SS","date":"2001-09-18","open":169500,"high":170000,"low":165000,"close":167500,"volume":497444}
{"symbol":"SS","date":"2001-09-17","open":165000,"high":168000,"low":162000,"close":164000,"volume":569053}
{"symbol":"SS","date":"2001-09-14","open":172000,"high":172500,"low":164500,"close":169500,"volume":663586}
{"symbol":"SS","date":"2001-09-13","open":168000,"high":173000,"low":166000,"close":171500,"volume":1194979}
{"symbol":"SS","date":"2001-09-12","open":160000,"high":173000,"low":160000,"close":161500,"volume":1699446}
{"symbol":"SS","date":"2001-09-11","open":190000,"high":192500,"low":186000,"close":187000,"volume":316200}
{"symbol":"SS","date":"2001-09-10","open":188500,"high":191500,"low":186500,"close":191500,"volume":280072}
{"symbol":"SS","date":"2001-09-07","open":188000,"high":191000,"low":184500,"close":191000,"volume":456798}
{"symbol":"SS","date":"2001-09-06","open":190000,"high":192500,"low":188000,"close":188500,"volume":349882}
{"symbol":"SS","date":"2001-09-05","open":192000,"high":192500,"low":187500,"close":189500,"volume":420443}
{"symbol":"SS","date":"2001-09-04","open":188000,"high":197000,"low":187500,"close":196500,"volume":375560}
{"symbol":"SS","date":"2001-09-03","open":190500,"high":191000,"low":187500,"close":188000,"volume":209020}
{"symbol":"SS","date":"2001-08-31","open":193000,"high":194000,"low":187500,"close":190000,"volume":516960}
{"symbol":"SS","date":"2001-08-30","open":192000,"high":197000,"low":192000,"close":196000,"volume":251777}
{"symbol":"SS","date":"2001-08-29","open":195000,"high":198500,"low":193000,"close":196500,"volume":382787}
{"symbol":"SS","date":"2001-08-28","open":200000,"high":200000,"low":196500,"close":197000,"volume":410733}
{"symbol":"SS","date":"2001-08-27","open":198000,"high":201000,"low":196000,"close":199000,"volume":759108}
{"symbol":"SS","date":"2001-08-24","open":192000,"high":194000,"low":189000,"close":192000,"volume":150355}
{"symbol":"SS","date":"2001-08-23","open":193500,"high":195500,"low":190000,"close":192500,"volume":298954}
{"symbol":"SS","date":"2001-08-22","open":181500,"high":192500,"low":181500,"close":192500,"volume":435449}
{"symbol":"SS","date":"2001-08-21","open":191000,"high":192500,"low":185000,"close":186000,"volume":434725}
{"symbol":"SS","date":"2001-08-20","open":190000,"high":191500,"low":189000,"close":190000,"volume":188771}
{"symbol":"SS","date":"2001-08-17","open":195000,"high":198000,"low":193500,"close":196000,"volume":354953}
{"symbol":"SS","date":"2001-08-16","open":192000,"high":195000,"low":191000,"close":195000,"volume":366645}
{"symbol":"SS","date":"2001-08-14","open":195000,"high":198000,"low":193500,"close":197500,"volume":424405}
{"symbol":"SS","date":"2001-08-13","open":188500,"high":191500,"low":187500,"close":191500,"volume":372898}
{"symbol":"SS","date":"2001-08-10","open":185500,"high":189000,"low":185500,"close":186500,"volume":231661}
{"symbol":"SS","date":"2001-08-09","open":184500,"high":186500,"low":183000,"close":183000,"volume":583411}
{"symbol":"SS","date":"2001-08-08","open":191000,"high":192000,"low":187000,"close":190000,"volume":268180}
{"symbol":"SS","date":"2001-08-07","open":194000,"high":195000,"low":190500,"close":193000,"volume":441781}
{"symbol":"SS","date":"2001-08-06","open":196500,"high":200000,"low":195000,"close":199000,"volume":322611}
{"symbol":"SS","date":"2001-08-03","open":200000,"high":201000,"low":197500,"close":199500,"volume":655941}
{"symbol":"SS","date":"2001-08-02","open":201000,"high":202000,"low":194000,"close":195500,"volume":635840}
{"symbol":"SS","date":"2001-08-01","open":191500,"high":199500,"low":190500,"close":198000,"volume":1157583}
{"symbol":"SS","date":"2001-07-31","open":187000,"high":190500,"low":186000,"close":189500,"volume":444664}
{"symbol":"SS","date":"2001-07-30","open":188000,"high":189000,"low":184500,"close":185500,"volume":401109}
{"symbol":"SS","date":"2001-07-27","open":186500,"high":189500,"low":184500,"close":185500,"volume":576045}
{"symbol":"SS","date":"2001-07-26","open":179500,"high":182500,"low":179500,"close":181500,"volume":437342}
{"symbol":"SS","date":"2001-07-25","open":173000,"high":179500,"low":172000,"close":178500,"volume":418182}
{"symbol":"SS","date":"2001-07-24","open":170000,"high":175500,"low":170000,"close":173500,"volume":429673}
{"symbol":"SS","date":"2001-07-23","open":175000,"high":175000,"low":171500,"close":173000,"volume":425554}
{"symbol":"SS","date":"2001-07-20","open":176000,"high":180000,"low":173500,"close":176000,"volume":592597}
{"symbol":"SS","date":"2001-07-19","open":166500,"high":177000,"low":165500,"close":177000,"volume":746507}
{"symbol":"SS","date":"2001-07-18","open":168000,"high":171000,"low":166500,"close":167500,"volume":668626}
{"symbol":"SS","date":"2001-07-16","open":168500,"high":169500,"low":163000,"close":167000,"volume":558267}
{"symbol":"SS","date":"2001-07-13","open":182000,"high":182000,"low":168000,"close":170000,"volume":931217}
{"symbol":"SS","date":"2001-07-12","open":174000,"high":178000,"low":173000,"close":176000,"volume":1327393}
{"symbol":"SS","date":"2001-07-11","open":164000,"high":170500,"low":164000,"close":169000,"volume":759411}
{"symbol":"SS","date":"2001-07-10","open":172000,"high":174500,"low":169500,"close":170000,"volume":653353}
{"symbol":"SS","date":"2001-07-09","open":175000,"high":177000,"low":169500,"close":171000,"volume":1632709}
{"symbol":"SS","date":"2001-07-06","open":187000,"high":188500,"low":182500,"close":183500,"volume":760498}
{"symbol":"SS","date":"2001-07-05","open":197000,"high":197500,"low":193000,"close":193000,"volume":311035}
{"symbol":"SS","date":"2001-07-04","open":192000,"high":197000,"low":192000,"close":197000,"volume":274111}
{"symbol":"SS","date":"2001-07-03","open":195000,"high":195500,"low":193500,"close":194500,"volume":406148}
{"symbol":"SS","date":"2001-07-02","open":192000,"high":194000,"low":190500,"close":193000,"volume":465694}
{"symbol":"SS","date":"2001-06-29","open":192000,"high":192500,"low":190000,"close":192000,"volume":613537}
{"symbol":"SS","date":"2001-06-28","open":185000,"high":189500,"low":184500,"close":187500,"volume":540822}
{"symbol":"SS","date":"2001-06-27","open":189500,"high":190000,"low":185000,"close":186000,"volume":819708}
{"symbol":"SS","date":"2001-06-26","open":193500,"high":195000,"low":189000,"close":189000,"volume":670094}
{"symbol":"SS","date":"2001-06-25","open":192000,"high":196500,"low":190000,"close":193500,"volume":518554}
{"symbol":"SS","date":"2001-06-22","open":197000,"high":197000,"low":191000,"close":193500,"volume":893742}
{"symbol":"SS","date":"2001-06-21","open":200000,"high":202000,"low":196000,"close":198000,"volume":816100}
{"symbol":"SS","date":"2001-06-20","open":203000,"high":203500,"low":199500,"close":200000,"volume":770358}
{"symbol":"SS","date":"2001-06-19","open":205000,"high":208500,"low":204000,"close":205500,"volume":625581}
{"symbol":"SS","date":"2001-06-18","open":209000,"high":209000,"low":204000,"close":205000,"volume":681948}
{"symbol":"SS","date":"2001-06-15","open":209500,"high":210000,"low":206000,"close":209500,"volume":817467}
{"symbol":"SS","date":"2001-06-14","open":213500,"high":215500,"low":210000,"close":211500,"volume":556866}
{"symbol":"SS","date":"2001-06-13","open":215000,"high":215500,"low":210000,"close":214000,"volume":472921}
{"symbol":"SS","date":"2001-06-12","open":211000,"high":215000,"low":210500,"close":211000,"volume":483939}
{"symbol":"SS","date":"2001-06-11","open":216500,"high":219000,"low":214000,"close":214000,"volume":493626}
{"symbol":"SS","date":"2001-06-08","open":221000,"high":225500,"low":220000,"close":223500,"volume":854889}
{"symbol":"SS","date":"2001-06-07","open":204000,"high":215500,"low":204000,"close":214000,"volume":799372}
{"symbol":"SS","date":"2001-06-05","open":207000,"high":212000,"low":202000,"close":203000,"volume":1030410}
{"symbol":"SS","date":"2001-06-04","open":213000,"high":215500,"low":211500,"close":212000,"volume":399194}
{"symbol":"SS","date":"2001-06-01","open":215000,"high":215000,"low":210500,"close":212000,"volume":586304}
{"symbol":"SS","date":"2001-05-31","open":216000,"high":217000,"low":209500,"close":212000,"volume":1271938}
{"symbol":"SS","date":"2001-05-30","open":225000,"high":226500,"low":222500,"close":223500,"volume":636313}
{"symbol":"SS","date":"2001-05-29","open":221500,"high":232000,"low":221500,"close":232000,"volume":485640}
{"symbol":"SS","date":"2001-05-28","open":221000,"high":224000,"low":219000,"close":222500,"volume":369666}
{"symbol":"SS","date":"2001-05-25","open":227500,"high":232500,"low":221500,"close":222000,"volume":673974}
{"symbol":"SS","date":"2001-05-24","open":228000,"high":230000,"low":225500,"close":226500,"volume":605529}
{"symbol":"SS","date":"2001-05-23","open":230000,"high":238000,"low":229000,"close":235000,"volume":437809}
{"symbol":"SS","date":"2001-05-22","open":236000,"high":239000,"low":231000,"close":231000,"volume":976665}
{"symbol":"SS","date":"2001-05-21","open":225000,"high":231000,"low":221500,"close":229000,"volume":563256}
{"symbol":"SS","date":"2001-05-18","open":219000,"high":221000,"low":217000,"close":220500,"volume":378388}
{"symbol":"SS","date":"2001-05-17","open":220000,"high":221500,"low":217000,"close":221500,"volume":482133}
{"symbol":"SS","date":"2001-05-16","open":215000,"high":218500,"low":210000,"close":210500,"volume":517916}
{"symbol":"SS","date":"2001-05-15","open":220500,"high":222500,"low":214500,"close":217000,"volume":528436}
{"symbol":"SS","date":"2001-05-14","open":221000,"high":223000,"low":220000,"close":221500,"volume":286202}
{"symbol":"SS","date":"2001-05-11","open":223000,"high":223500,"low":220000,"close":220500,"volume":554183}
{"symbol":"SS","date":"2001-05-10","open":225000,"high":228000,"low":222000,"close":225000,"volume":492487}
{"symbol":"SS","date":"2001-05-09","open":228000,"high":229000,"low":224500,"close":225000,"volume":413921}
{"symbol":"SS","date":"2001-05-08","open":229500,"high":231000,"low":226000,"close":229500,"volume":336524}
{"symbol":"SS","date":"2001-05-07","open":225000,"high":231500,"low":224000,"close":230000,"volume":358957}
{"symbol":"SS","date":"2001-05-04","open":220500,"high":225500,"low":220500,"close":223000,"volume":656127}
{"symbol":"SS","date":"2001-05-03","open":231000,"high":231000,"low":224500,"close":230000,"volume":517991}
{"symbol":"SS","date":"2001-05-02","open":235000,"high":235000,"low":227000,"close":229000,"volume":730267}
{"symbol":"SS","date":"2001-04-30","open":223000,"high":231000,"low":220500,"close":229000,"volume":764571}
{"symbol":"SS","date":"2001-04-27","open":220500,"high":222500,"low":215500,"close":217000,"volume":433980}
{"symbol":"SS","date":"2001-04-26","open":230000,"high":230000,"low":222500,"close":223500,"volume":784235}
{"symbol":"SS","date":"2001-04-25","open":217000,"high":226000,"low":216000,"close":226000,"volume":526949}
{"symbol":"SS","date":"2001-04-24","open":220500,"high":221000,"low":216500,"close":220000,"volume":623792}
{"symbol":"SS","date":"2001-04-23","open":224500,"high":230500,"low":223500,"close":227000,"volume":635721}
{"symbol":"SS","date":"2001-04-20","open":236000,"high":239000,"low":224500,"close":224500,"volume":898176}
{"symbol":"SS","date":"2001-04-19","open":231000,"high":246000,"low":229000,"close":235000,"volume":2626128}
{"symbol":"SS","date":"2001-04-18","open":205500,"high":214000,"low":203500,"close":214000,"volume":955879}
{"symbol":"SS","date":"2001-04-17","open":196000,"high":201000,"low":192500,"close":198500,"volume":336359}
{"symbol":"SS","date":"2001-04-16","open":203000,"high":204000,"low":197000,"close":197000,"volume":204097}
{"symbol":"SS","date":"2001-04-13","open":205000,"high":207500,"low":201500,"close":203000,"volume":776811}
{"symbol":"SS","date":"2001-04-12","open":197000,"high":204500,"low":195000,"close":200500,"volume":1473266}
{"symbol":"SS","date":"2001-04-11","open":189000,"high":190000,"low":186000,"close":186000,"volume":890351}
{"symbol":"SS","date":"2001-04-10","open":185500,"high":187000,"low":180500,"close":182000,"volume":783590}
{"symbol":"SS","date":"2001-04-09","open":189500,"high":190500,"low":185500,"close":185500,"volume":516809}
{"symbol":"SS","date":"2001-04-06","open":198000,"high":198000,"low":189000,"close":192000,"volume":1705837}
{"symbol":"SS","date":"2001-04-04","open":185000,"high":187000,"low":181500,"close":183000,"volume":1245631}
{"symbol":"SS","date":"2001-04-03","open":190500,"high":193500,"low":189500,"close":190000,"volume":921494}
{"symbol":"SS","date":"2001-04-02","open":202000,"high":205000,"low":198000,"close":199500,"volume":782843}
{"symbol":"SS","date":"2001-03-30","open":205500,"high":208500,"low":202000,"close":208000,"volume":602077}
{"symbol":"SS","date":"2001-03-29","open":204500,"high":209000,"low":202000,"close":204500,"volume":598422}
{"symbol":"SS","date":"2001-03-28","open":213000,"high":213000,"low":207500,"close":207500,"volume":521567}
{"symbol":"SS","date":"2001-03-27","open":215000,"high":215500,"low":206000,"close":207500,"volume":626950}
{"symbol":"SS","date":"2001-03-26","open":220000,"high":221500,"low":217000,"close":217000,"volume":857488}
{"symbol":"SS","date":"2001-03-23","open":204500,"high":218500,"low":204000,"close":215000,"volume":1835148}
{"symbol":"SS","date":"2001-03-22","open":199000,"high":199500,"low":196000,"close":199000,"volume":749337}
{"symbol":"SS","date":"2001-03-21","open":186000,"high":195000,"low":185000,"close":193500,"volume":811004}
{"symbol":"SS","date":"2001-03-20","open":195000,"high":196000,"low":191000,"close":191000,"volume":429195}
{"symbol":"SS","date":"2001-03-19","open":190500,"high":194000,"low":188500,"close":190000,"volume":497387}
{"symbol":"SS","date":"2001-03-16","open":194000,"high":196000,"low":191500,"close":194500,"volume":466356}
{"symbol":"SS","date":"2001-03-15","open":189500,"high":196500,"low":188000,"close":196000,"volume":587410}
{"symbol":"SS","date":"2001-03-14","open":189500,"high":195500,"low":189000,"close":195000,"volume":785725}
{"symbol":"SS","date":"2001-03-13","open":178500,"high":182500,"low":177000,"close":182000,"volume":676313}
{"symbol":"SS","date":"2001-03-12","open":185000,"high":188000,"low":182500,"close":183500,"volume":772211}
{"symbol":"SS","date":"2001-03-09","open":197000,"high":197000,"low":191000,"close":192000,"volume":616095}
{"symbol":"SS","date":"2001-03-08","open":197500,"high":200500,"low":195500,"close":200500,"volume":627296}
{"symbol":"SS","date":"2001-03-07","open":198000,"high":200500,"low":195000,"close":200000,"volume":1052875}
{"symbol":"SS","date":"2001-03-06","open":191000,"high":192500,"low":188000,"close":190000,"volume":510082}
{"symbol":"SS","date":"2001-03-05","open":176500,"high":186000,"low":176500,"close":186000,"volume":492456}
{"symbol":"SS","date":"2001-03-02","open":185000,"high":185000,"low":179000,"close":180500,"volume":890062}
{"symbol":"SS","date":"2001-02-28","open":185000,"high":189000,"low":185000,"close":187000,"volume":574345}
{"symbol":"SS","date":"2001-02-27","open":192000,"high":197000,"low":189500,"close":189500,"volume":773982}
{"symbol":"SS","date":"2001-02-26","open":192500,"high":193000,"low":189000,"close":192000,"volume":713378}
{"symbol":"SS","date":"2001-02-23","open":196000,"high":198500,"low":191500,"close":192000,"volume":1537164}
{"symbol":"SS","date":"2001-02-22","open":204000,"high":205000,"low":197000,"close":200500,"volume":872169}
{"symbol":"SS","date":"2001-02-21","open":208000,"high":210000,"low":207000,"close":208000,"volume":390024}
{"symbol":"SS","date":"2001-02-20","open":209500,"high":214000,"low":209000,"close":212000,"volume":363573}
{"symbol":"SS","date":"2001-02-19","open":209000,"high":210500,"low":205000,"close":209500,"volume":457630}
{"symbol":"SS","date":"2001-02-16","open":207500,"high":215500,"low":206500,"close":212500,"volume":927555}
{"symbol":"SS","date":"2001-02-15","open":210000,"high":210500,"low":205000,"close":206500,"volume":698680}
{"symbol":"SS","date":"2001-02-14","open":196000,"high":202000,"low":195000,"close":199000,"volume":394201}
{"symbol":"SS","date":"2001-02-13","open":202000,"high":205000,"low":198500,"close":199000,"volume":445953}
{"symbol":"SS","date":"2001-02-12","open":192000,"high":202500,"low":192000,"close":198500,"volume":722293}
{"symbol":"SS","date":"2001-02-09","open":202000,"high":205000,"low":199000,"close":203500,"volume":504637}
{"symbol":"SS","date":"2001-02-08","open":196000,"high":203000,"low":194500,"close":203000,"volume":693756}
{"symbol":"SS","date":"2001-02-07","open":198000,"high":199500,"low":195000,"close":195000,"volume":462650}
{"symbol":"SS","date":"2001-02-06","open":199000,"high":201000,"low":195500,"close":200500,"volume":630966}
{"symbol":"SS","date":"2001-02-05","open":208500,"high":210000,"low":199500,"close":201500,"volume":942754}
{"symbol":"SS","date":"2001-02-02","open":214500,"high":219500,"low":211000,"close":214500,"volume":546604}
{"symbol":"SS","date":"2001-02-01","open":213500,"high":221000,"low":209500,"close":213500,"volume":794640}
{"symbol":"SS","date":"2001-01-31","open":204500,"high":220000,"low":204500,"close":220000,"volume":1060930}
{"symbol":"SS","date":"2001-01-30","open":205000,"high":208500,"low":203500,"close":205500,"volume":787000}
{"symbol":"SS","date":"2001-01-29","open":200000,"high":205000,"low":198000,"close":201000,"volume":944935}
{"symbol":"SS","date":"2001-01-26","open":222500,"high":224000,"low":198500,"close":199000,"volume":1820526}
{"symbol":"SS","date":"2001-01-22","open":230000,"high":230000,"low":223500,"close":227500,"volume":845034}
{"symbol":"SS","date":"2001-01-19","open":235000,"high":235000,"low":226000,"close":230000,"volume":1084940}
{"symbol":"SS","date":"2001-01-18","open":212000,"high":226500,"low":212000,"close":220000,"volume":1153718}
{"symbol":"SS","date":"2001-01-17","open":203000,"high":212000,"low":203000,"close":211000,"volume":1051459}
{"symbol":"SS","date":"2001-01-16","open":198000,"high":210000,"low":192500,"close":207000,"volume":1041389}
{"symbol":"SS","date":"2001-01-15","open":193000,"high":201000,"low":192000,"close":196000,"volume":1029275}
{"symbol":"SS","date":"2001-01-12","open":190000,"high":194500,"low":188500,"close":192000,"volume":1058060}
{"symbol":"SS","date":"2001-01-11","open":189500,"high":189500,"low":182000,"close":182000,"volume":628239}
{"symbol":"SS","date":"2001-01-10","open":189000,"high":190500,"low":185000,"close":185500,"volume":824777}
{"symbol":"SS","date":"2001-01-09","open":191500,"high":193000,"low":185500,"close":192000,"volume":925608}
{"symbol":"SS","date":"2001-01-08","open":191000,"high":195500,"low":189000,"close":194000,"volume":845911}
{"symbol":"SS","date":"2001-01-05","open":188000,"high":196000,"low":185000,"close":195000,"volume":1562744}
{"symbol":"SS","date":"2001-01-04","open":189500,"high":193500,"low":183000,"close":189000,"volume":2398248}
{"symbol":"SS","date":"2001-01-03","open":161500,"high":171000,"low":161000,"close":168500,"volume":757143}
{"symbol":"SS","date":"2001-01-02","open":158000,"high":169000,"low":157000,"close":167500,"volume":789127}
{"symbol":"SS","date":"2000-12-26","open":161500,"high":162000,"low":158000,"close":158000,"volume":1208632}
{"symbol":"SS","date":"2000-12-22","open":162000,"high":165000,"low":156500,"close":157000,"volume":1275258}
{"symbol":"SS","date":"2000-12-21","open":156000,"high":165000,"low":153500,"close":162000,"volume":1532573}
{"symbol":"SS","date":"2000-12-20","open":171000,"high":172500,"low":166000,"close":167000,"volume":1073576}
{"symbol":"SS","date":"2000-12-19","open":178000,"high":178500,"low":175500,"close":176500,"volume":508982}
{"symbol":"SS","date":"2000-12-18","open":175000,"high":179500,"low":174500,"close":178000,"volume":687058}
{"symbol":"SS","date":"2000-12-15","open":181000,"high":182000,"low":174000,"close":174500,"volume":1059217}
{"symbol":"SS","date":"2000-12-14","open":181000,"high":184000,"low":178000,"close":181000,"volume":1339386}
{"symbol":"SS","date":"2000-12-13","open":175000,"high":189000,"low":175000,"close":189000,"volume":1682889}
{"symbol":"SS","date":"2000-12-12","open":179000,"high":182500,"low":175000,"close":175000,"volume":1474958}
{"symbol":"SS","date":"2000-12-11","open":174000,"high":181500,"low":174000,"close":179000,"volume":1411583}
{"symbol":"SS","date":"2000-12-08","open":163000,"high":169500,"low":163000,"close":168500,"volume":951501}
{"symbol":"SS","date":"2000-12-07","open":160500,"high":163000,"low":158000,"close":163000,"volume":860422}
{"symbol":"SS","date":"2000-12-06","open":170500,"high":171500,"low":160500,"close":160500,"volume":1917834}
{"symbol":"SS","date":"2000-12-05","open":158000,"high":162500,"low":156000,"close":162000,"volume":1168095}
{"symbol":"SS","date":"2000-12-04","open":161000,"high":162500,"low":154000,"close":155000,"volume":1037540}
{"symbol":"SS","date":"2000-12-01","open":154000,"high":161000,"low":152000,"close":159000,"volume":1928557}
{"symbol":"SS","date":"2000-11-30","open":161000,"high":164500,"low":157500,"close":162000,"volume":1266322}
{"symbol":"SS","date":"2000-11-29","open":165000,"high":167500,"low":160000,"close":161000,"volume":1086068}
{"symbol":"SS","date":"2000-11-28","open":182500,"high":182500,"low":175000,"close":176000,"volume":1195439}
{"symbol":"SS","date":"2000-11-27","open":180000,"high":190000,"low":178500,"close":189000,"volume":2004446}
{"symbol":"SS","date":"2000-11-24","open":165500,"high":170000,"low":163500,"close":170000,"volume":910673}
{"symbol":"SS","date":"2000-11-23","open":157000,"high":163000,"low":157000,"close":160500,"volume":892960}
{"symbol":"SS","date":"2000-11-22","open":155000,"high":161000,"low":154000,"close":157000,"volume":754289}
{"symbol":"SS","date":"2000-11-21","open":154000,"high":158500,"low":148500,"close":158000,"volume":1032456}
{"symbol":"SS","date":"2000-11-20","open":158000,"high":160500,"low":155000,"close":155000,"volume":535981}
{"symbol":"SS","date":"2000-11-17","open":159000,"high":161500,"low":157500,"close":161000,"volume":724553}
{"symbol":"SS","date":"2000-11-16","open":170000,"high":171000,"low":162500,"close":164000,"volume":748446}
{"symbol":"SS","date":"2000-11-15","open":172500,"high":173000,"low":166000,"close":169500,"volume":1114464}
{"symbol":"SS","date":"2000-11-14","open":160500,"high":166000,"low":160500,"close":164500,"volume":635154}
{"symbol":"SS","date":"2000-11-13","open":161000,"high":163000,"low":155000,"close":157500,"volume":1021457}
{"symbol":"SS","date":"2000-11-10","open":168000,"high":172000,"low":166000,"close":169000,"volume":702840}
{"symbol":"SS","date":"2000-11-09","open":165000,"high":171500,"low":163000,"close":170000,"volume":1046171}
{"symbol":"SS","date":"2000-11-08","open":170000,"high":173000,"low":164000,"close":170500,"volume":1164384}
{"symbol":"SS","date":"2000-11-07","open":173000,"high":177500,"low":169000,"close":172000,"volume":1074804}
{"symbol":"SS","date":"2000-11-06","open":173000,"high":183500,"low":169000,"close":175500,"volume":1437330}
{"symbol":"SS","date":"2000-11-03","open":171000,"high":173500,"low":168500,"close":172000,"volume":1608435}
{"symbol":"SS","date":"2000-11-02","open":160000,"high":171500,"low":158500,"close":166000,"volume":2463636}
{"symbol":"SS","date":"2000-11-01","open":150000,"high":163500,"low":148000,"close":163000,"volume":1883300}
{"symbol":"SS","date":"2000-10-31","open":137500,"high":142500,"low":131500,"close":142500,"volume":1263847}
{"symbol":"SS","date":"2000-10-30","open":140000,"high":144000,"low":136000,"close":137500,"volume":736657}
{"symbol":"SS","date":"2000-10-27","open":148000,"high":151000,"low":142000,"close":142000,"volume":1463360}
{"symbol":"SS","date":"2000-10-26","open":146500,"high":151500,"low":137000,"close":144500,"volume":2665890}
{"symbol":"SS","date":"2000-10-25","open":160000,"high":163000,"low":156500,"close":160500,"volume":1374694}
{"symbol":"SS","date":"2000-10-24","open":159000,"high":171000,"low":155000,"close":167000,"volume":1942318}
{"symbol":"SS","date":"2000-10-23","open":174500,"high":176000,"low":158000,"close":160000,"volume":2799260}
{"symbol":"SS","date":"2000-10-20","open":162000,"high":166500,"low":159500,"close":166500,"volume":2376542}
{"symbol":"SS","date":"2000-10-19","open":136500,"high":152500,"low":134500,"close":145000,"volume":2754409}
{"symbol":"SS","date":"2000-10-18","open":127000,"high":138000,"low":121000,"close":136500,"volume":3284311}
{"symbol":"SS","date":"2000-10-17","open":149000,"high":154000,"low":136500,"close":137000,"volume":1306045}
{"symbol":"SS","date":"2000-10-16","open":165000,"high":169000,"low":156500,"close":158000,"volume":2326392}
{"symbol":"SS","date":"2000-10-13","open":150000,"high":154500,"low":141500,"close":151500,"volume":2305962}
{"symbol":"SS","date":"2000-10-12","open":157000,"high":164000,"low":157000,"close":157000,"volume":1590749}
{"symbol":"SS","date":"2000-10-11","open":172500,"high":173000,"low":160500,"close":161000,"volume":2072111}
{"symbol":"SS","date":"2000-10-10","open":185000,"high":190500,"low":179500,"close":183000,"volume":1242900}
{"symbol":"SS","date":"2000-10-09","open":191000,"high":192000,"low":184000,"close":184500,"volume":1263995}
{"symbol":"SS","date":"2000-10-06","open":190000,"high":195000,"low":188000,"close":195000,"volume":1098710}
{"symbol":"SS","date":"2000-10-05","open":201000,"high":204000,"low":197000,"close":197000,"volume":1254995}
{"symbol":"SS","date":"2000-10-04","open":185000,"high":197500,"low":179500,"close":194500,"volume":1652739}
{"symbol":"SS","date":"2000-10-02","open":192000,"high":194000,"low":188000,"close":190500,"volume":822417}
{"symbol":"SS","date":"2000-09-29","open":206000,"high":206000,"low":197000,"close":202000,"volume":1150741}
{"symbol":"SS","date":"2000-09-28","open":205000,"high":209500,"low":201500,"close":203000,"volume":1049400}
{"symbol":"SS","date":"2000-09-27","open":200000,"high":205000,"low":198000,"close":201500,"volume":1395909}
{"symbol":"SS","date":"2000-09-26","open":195000,"high":202000,"low":195000,"close":200000,"volume":1168610}
{"symbol":"SS","date":"2000-09-25","open":194000,"high":205500,"low":192000,"close":204500,"volume":1319773}
{"symbol":"SS","date":"2000-09-22","open":192000,"high":202500,"low":189000,"close":190000,"volume":2065320}
{"symbol":"SS","date":"2000-09-21","open":229500,"high":233000,"low":216000,"close":220000,"volume":1308910}
{"symbol":"SS","date":"2000-09-20","open":230000,"high":233000,"low":223000,"close":230000,"volume":2068299}
{"symbol":"SS","date":"2000-09-19","open":199500,"high":218500,"low":195000,"close":208000,"volume":2010503}
{"symbol":"SS","date":"2000-09-18","open":200500,"high":206000,"low":185000,"close":198500,"volume":2926173}
{"symbol":"SS","date":"2000-09-15","open":225000,"high":231000,"low":215000,"close":217500,"volume":1653972}
{"symbol":"SS","date":"2000-09-14","open":230000,"high":235500,"low":222000,"close":235500,"volume":2122625}
{"symbol":"SS","date":"2000-09-08","open":245000,"high":246500,"low":239500,"close":244000,"volume":1143428}
{"symbol":"SS","date":"2000-09-07","open":247000,"high":249000,"low":238000,"close":239500,"volume":1678143}
{"symbol":"SS","date":"2000-09-06","open":260000,"high":264000,"low":254500,"close":257500,"volume":1062450}
{"symbol":"SS","date":"2000-09-05","open":263000,"high":267000,"low":251500,"close":257500,"volume":1595388}
{"symbol":"SS","date":"2000-09-04","open":272000,"high":277500,"low":265500,"close":267000,"volume":572580}
{"symbol":"SS","date":"2000-09-01","open":277000,"high":280000,"low":271000,"close":277000,"volume":999150}
{"symbol":"SS","date":"2000-08-31","open":295000,"high":295000,"low":269000,"close":273500,"volume":2282425}
{"symbol":"SS","date":"2000-08-30","open":307000,"high":309500,"low":301000,"close":301500,"volume":474778}
{"symbol":"SS","date":"2000-08-29","open":316000,"high":319000,"low":308000,"close":311000,"volume":335311}
{"symbol":"SS","date":"2000-08-28","open":317000,"high":319000,"low":313000,"close":316500,"volume":352697}
{"symbol":"SS","date":"2000-08-25","open":309000,"high":320000,"low":305500,"close":320000,"volume":439289}
{"symbol":"SS","date":"2000-08-24","open":313000,"high":315000,"low":305000,"close":311000,"volume":634031}
{"symbol":"SS","date":"2000-08-23","open":322500,"high":322500,"low":308000,"close":309500,"volume":558191}
{"symbol":"SS","date":"2000-08-22","open":313000,"high":323500,"low":312000,"close":323000,"volume":554252}
{"symbol":"SS","date":"2000-08-21","open":310000,"high":317000,"low":309500,"close":313500,"volume":419000}
{"symbol":"SS","date":"2000-08-18","open":325000,"high":326000,"low":310000,"close":310000,"volume":427433}
{"symbol":"SS","date":"2000-08-17","open":324000,"high":328000,"low":317000,"close":322000,"volume":726926}
{"symbol":"SS","date":"2000-08-16","open":325000,"high":326500,"low":316500,"close":321000,"volume":1038360}
{"symbol":"SS","date":"2000-08-14","open":303000,"high":308000,"low":300000,"close":301000,"volume":474664}
{"symbol":"SS","date":"2000-08-11","open":300000,"high":303500,"low":294000,"close":298000,"volume":676890}
{"symbol":"SS","date":"2000-08-10","open":300000,"high":308000,"low":293000,"close":308000,"volume":816612}
{"symbol":"SS","date":"2000-08-09","open":284000,"high":302000,"low":284000,"close":300000,"volume":791495}
{"symbol":"SS","date":"2000-08-08","open":283000,"high":287500,"low":278500,"close":279000,"volume":669550}
{"symbol":"SS","date":"2000-08-07","open":287000,"high":288500,"low":279000,"close":279000,"volume":575355}
{"symbol":"SS","date":"2000-08-04","open":296500,"high":300500,"low":292500,"close":296000,"volume":472137}
{"symbol":"SS","date":"2000-08-03","open":309000,"high":309000,"low":298500,"close":301500,"volume":556342}
{"symbol":"SS","date":"2000-08-02","open":305000,"high":308500,"low":296500,"close":303500,"volume":743825}
{"symbol":"SS","date":"2000-08-01","open":298000,"high":313500,"low":293500,"close":311000,"volume":1062466}
{"symbol":"SS","date":"2000-07-31","open":286500,"high":295500,"low":277500,"close":295000,"volume":932312}
{"symbol":"SS","date":"2000-07-28","open":290000,"high":295500,"low":285500,"close":286500,"volume":1660739}
{"symbol":"SS","date":"2000-07-27","open":311000,"high":318000,"low":305000,"close":311500,"volume":870865}
{"symbol":"SS","date":"2000-07-26","open":320000,"high":329000,"low":318000,"close":327500,"volume":1094925}
{"symbol":"SS","date":"2000-07-25","open":315500,"high":320000,"low":306000,"close":314000,"volume":1134767}
{"symbol":"SS","date":"2000-07-24","open":332000,"high":337000,"low":318000,"close":319000,"volume":980364}
{"symbol":"SS","date":"2000-07-21","open":348000,"high":352500,"low":338000,"close":346000,"volume":967901}
{"symbol":"SS","date":"2000-07-20","open":353000,"high":355500,"low":342000,"close":345000,"volume":806380}
{"symbol":"SS","date":"2000-07-19","open":368000,"high":369500,"low":357000,"close":360000,"volume":801065}
{"symbol":"SS","date":"2000-07-18","open":377500,"high":381000,"low":372000,"close":373000,"volume":392106}
{"symbol":"SS","date":"2000-07-14","open":389000,"high":392000,"low":377000,"close":377500,"volume":608514}
{"symbol":"SS","date":"2000-07-13","open":385000,"high":394000,"low":378500,"close":388000,"volume":976116}
{"symbol":"SS","date":"2000-07-12","open":376000,"high":383000,"low":373000,"close":382000,"volume":802868}
{"symbol":"SS","date":"2000-07-11","open":379000,"high":387000,"low":372500,"close":372500,"volume":698992}
{"symbol":"SS","date":"2000-07-10","open":372000,"high":381500,"low":370500,"close":380000,"volume":850172}
{"symbol":"SS","date":"2000-07-07","open":367000,"high":373000,"low":361500,"close":368000,"volume":811625}
{"symbol":"SS","date":"2000-07-06","open":362000,"high":367500,"low":359000,"close":365000,"volume":1206852}
{"symbol":"SS","date":"2000-07-05","open":369500,"high":376000,"low":367500,"close":371500,"volume":497988}
{"symbol":"SS","date":"2000-07-04","open":380000,"high":381000,"low":367500,"close":367500,"volume":656229}
{"symbol":"SS","date":"2000-07-03","open":372000,"high":377500,"low":371000,"close":375000,"volume":519515}
{"symbol":"SS","date":"2000-06-30","open":372000,"high":377000,"low":364500,"close":369000,"volume":705080}
{"symbol":"SS","date":"2000-06-29","open":380000,"high":387000,"low":369000,"close":374500,"volume":1222497}
{"symbol":"SS","date":"2000-06-28","open":361000,"high":377000,"low":361000,"close":376000,"volume":945903}
{"symbol":"SS","date":"2000-06-27","open":366000,"high":372000,"low":359500,"close":365500,"volume":910783}
{"symbol":"SS","date":"2000-06-26","open":355000,"high":368000,"low":349500,"close":360500,"volume":799690}
{"symbol":"SS","date":"2000-06-23","open":349000,"high":350500,"low":343000,"close":350000,"volume":584323}
{"symbol":"SS","date":"2000-06-22","open":362000,"high":363500,"low":348000,"close":352000,"volume":672733}
{"symbol":"SS","date":"2000-06-21","open":365000,"high":369000,"low":353500,"close":354000,"volume":751795}
{"symbol":"SS","date":"2000-06-20","open":347000,"high":359000,"low":341500,"close":357000,"volume":1195878}
{"symbol":"SS","date":"2000-06-19","open":330000,"high":347500,"low":327500,"close":335000,"volume":1071256}
{"symbol":"SS","date":"2000-06-16","open":345000,"high":348000,"low":335500,"close":337000,"volume":1329127}
{"symbol":"SS","date":"2000-06-15","open":378000,"high":378000,"low":350000,"close":350000,"volume":1224547}
{"symbol":"SS","date":"2000-06-14","open":361500,"high":382000,"low":354500,"close":382000,"volume":1260474}
{"symbol":"SS","date":"2000-06-13","open":353000,"high":355000,"low":343500,"close":353000,"volume":849970}
{"symbol":"SS","date":"2000-06-12","open":360000,"high":364000,"low":351500,"close":359500,"volume":990305}
{"symbol":"SS","date":"2000-06-09","open":330000,"high":352000,"low":326500,"close":351000,"volume":1277296}
{"symbol":"SS","date":"2000-06-08","open":333000,"high":348000,"low":326500,"close":326500,"volume":1171017}
{"symbol":"SS","date":"2000-06-07","open":330000,"high":349000,"low":325500,"close":340000,"volume":1067336}
{"symbol":"SS","date":"2000-06-05","open":346000,"high":349000,"low":334000,"close":337000,"volume":960247}
{"symbol":"SS","date":"2000-06-02","open":334500,"high":345000,"low":325500,"close":331000,"volume":1687778}
{"symbol":"SS","date":"2000-06-01","open":310000,"high":320500,"low":306000,"close":315000,"volume":1004689}
{"symbol":"SS","date":"2000-05-31","open":300000,"high":314500,"low":298000,"close":308000,"volume":1678705}
{"symbol":"SS","date":"2000-05-30","open":280000,"high":290000,"low":276000,"close":290000,"volume":1299038}
{"symbol":"SS","date":"2000-05-29","open":263000,"high":284000,"low":262000,"close":273000,"volume":1342608}
{"symbol":"SS","date":"2000-05-26","open":295000,"high":299500,"low":280000,"close":280000,"volume":1342077}
{"symbol":"SS","date":"2000-05-25","open":316500,"high":319000,"low":296500,"close":300000,"volume":1719303}
{"symbol":"SS","date":"2000-05-24","open":308000,"high":318500,"low":296000,"close":310000,"volume":1443050}
{"symbol":"SS","date":"2000-05-23","open":325000,"high":335000,"low":317500,"close":319000,"volume":825886}
{"symbol":"SS","date":"2000-05-22","open":336000,"high":341500,"low":331000,"close":333500,"volume":727774}
{"symbol":"SS","date":"2000-05-19","open":337000,"high":345000,"low":330000,"close":345000,"volume":829049}
{"symbol":"SS","date":"2000-05-18","open":337000,"high":350000,"low":334000,"close":340000,"volume":731638}
{"symbol":"SS","date":"2000-05-17","open":350000,"high":367000,"low":346000,"close":346000,"volume":1524758}
{"symbol":"SS","date":"2000-05-16","open":325500,"high":340000,"low":325500,"close":340000,"volume":792495}
{"symbol":"SS","date":"2000-05-15","open":314500,"high":326500,"low":311000,"close":322000,"volume":942417}
{"symbol":"SS","date":"2000-05-12","open":321000,"high":322000,"low":308000,"close":308000,"volume":943445}
{"symbol":"SS","date":"2000-05-10","open":316000,"high":319500,"low":313500,"close":317500,"volume":552476}
{"symbol":"SS","date":"2000-05-09","open":325000,"high":327000,"low":317000,"close":318500,"volume":1010990}
{"symbol":"SS","date":"2000-05-08","open":320000,"high":335000,"low":315000,"close":328000,"volume":1053944}
{"symbol":"SS","date":"2000-05-04","open":311000,"high":318000,"low":307000,"close":309000,"volume":522021}
{"symbol":"SS","date":"2000-05-03","open":312000,"high":313000,"low":304500,"close":309000,"volume":531786}
{"symbol":"SS","date":"2000-05-02","open":310000,"high":326500,"low":306000,"close":314000,"volume":1446713}
{"symbol":"SS","date":"2000-04-28","open":275000,"high":305000,"low":273000,"close":300000,"volume":1510624}
{"symbol":"SS","date":"2000-04-27","open":276000,"high":285000,"low":270000,"close":270000,"volume":1082253}
{"symbol":"SS","date":"2000-04-26","open":291000,"high":293000,"low":280000,"close":280000,"volume":785860}
{"symbol":"SS","date":"2000-04-25","open":281000,"high":288000,"low":276000,"close":282000,"volume":698014}
{"symbol":"SS","date":"2000-04-24","open":298500,"high":301500,"low":288000,"close":290000,"volume":556613}
{"symbol":"SS","date":"2000-04-21","open":303000,"high":309000,"low":298500,"close":302500,"volume":528513}
{"symbol":"SS","date":"2000-04-20","open":298000,"high":308000,"low":296000,"close":301000,"volume":746719}
{"symbol":"SS","date":"2000-04-19","open":315000,"high":323000,"low":293000,"close":300000,"volume":1212342}
{"symbol":"SS","date":"2000-04-18","open":310000,"high":312000,"low":293000,"close":302000,"volume":1474625}
{"symbol":"SS","date":"2000-04-17","open":271000,"high":287500,"low":267000,"close":276000,"volume":1561048}
{"symbol":"SS","date":"2000-04-14","open":330000,"high":334000,"low":313000,"close":313000,"volume":1247397}
{"symbol":"SS","date":"2000-04-12","open":348000,"high":351500,"low":343000,"close":345500,"volume":705096}
{"symbol":"SS","date":"2000-04-11","open":360000,"high":360000,"low":347500,"close":355000,"volume":581565}
{"symbol":"SS","date":"2000-04-10","open":375000,"high":375000,"low":360000,"close":365000,"volume":717709}
{"symbol":"SS","date":"2000-04-07","open":343000,"high":363000,"low":339000,"close":360000,"volume":847198}
{"symbol":"SS","date":"2000-04-06","open":343000,"high":348000,"low":334000,"close":334000,"volume":944729}
{"symbol":"SS","date":"2000-04-04","open":350000,"high":364500,"low":333000,"close":340000,"volume":1166838}
{"symbol":"SS","date":"2000-04-03","open":346000,"high":366000,"low":343000,"close":355000,"volume":1136142}
{"symbol":"SS","date":"2000-03-31","open":340000,"high":353500,"low":332500,"close":335000,"volume":1277121}
{"symbol":"SS","date":"2000-03-30","open":376000,"high":378000,"low":352500,"close":352500,"volume":1492996}
{"symbol":"SS","date":"2000-03-29","open":351500,"high":384000,"low":349000,"close":383000,"volume":1561874}
{"symbol":"SS","date":"2000-03-28","open":345000,"high":363000,"low":341000,"close":351500,"volume":1488500}
{"symbol":"SS","date":"2000-03-27","open":348000,"high":352000,"low":335000,"close":340000,"volume":1354691}
{"symbol":"SS","date":"2000-03-24","open":316000,"high":356000,"low":309000,"close":340000,"volume":1805280}
{"symbol":"SS","date":"2000-03-23","open":324000,"high":329000,"low":310000,"close":310000,"volume":1299012}
{"symbol":"SS","date":"2000-03-22","open":298000,"high":315000,"low":294000,"close":310000,"volume":1739537}
{"symbol":"SS","date":"2000-03-21","open":285000,"high":297000,"low":280500,"close":294000,"volume":898587}
{"symbol":"SS","date":"2000-03-20","open":280000,"high":285500,"low":276500,"close":283000,"volume":527321}
{"symbol":"SS","date":"2000-03-17","open":277000,"high":278000,"low":270000,"close":274000,"volume":481685}
{"symbol":"SS","date":"2000-03-16","open":274000,"high":276000,"low":268000,"close":270000,"volume":575981}
{"symbol":"SS","date":"2000-03-15","open":260000,"high":270000,"low":256000,"close":270000,"volume":922141}
{"symbol":"SS","date":"2000-03-14","open":258500,"high":269000,"low":258000,"close":260500,"volume":601241}
{"symbol":"SS","date":"2000-03-13","open":274000,"high":274500,"low":258000,"close":259000,"volume":644358}
{"symbol":"SS","date":"2000-03-10","open":289500,"high":290000,"low":276000,"close":277000,"volume":572199}
{"symbol":"SS","date":"2000-03-09","open":298500,"high":299000,"low":281000,"close":281000,"volume":1117890}
{"symbol":"SS","date":"2000-03-08","open":276000,"high":300000,"low":275000,"close":296000,"volume":649288}
{"symbol":"SS","date":"2000-03-07","open":280000,"high":282000,"low":274000,"close":281000,"volume":601414}
{"symbol":"SS","date":"2000-03-06","open":300000,"high":302500,"low":280000,"close":282000,"volume":783020}
{"symbol":"SS","date":"2000-03-03","open":310000,"high":312500,"low":294000,"close":300000,"volume":2819891}
{"symbol":"SS","date":"2000-03-02","open":294000,"high":294000,"low":276000,"close":294000,"volume":2355092}
{"symbol":"SS","date":"2000-02-29","open":245000,"high":257000,"low":242000,"close":256000,"volume":1036420}
{"symbol":"SS","date":"2000-02-28","open":250000,"high":252500,"low":240000,"close":240000,"volume":602864}
{"symbol":"SS","date":"2000-02-25","open":254000,"high":257500,"low":249000,"close":256000,"volume":557527}
{"symbol":"SS","date":"2000-02-24","open":256000,"high":262000,"low":253000,"close":253500,"volume":521526}
{"symbol":"SS","date":"2000-02-23","open":261000,"high":263000,"low":255000,"close":257000,"volume":554497}
{"symbol":"SS","date":"2000-02-22","open":250000,"high":262000,"low":250000,"close":256000,"volume":483669}
{"symbol":"SS","date":"2000-02-21","open":260000,"high":263000,"low":251500,"close":253500,"volume":529722}
{"symbol":"SS","date":"2000-02-18","open":268500,"high":281500,"low":258000,"close":265000,"volume":2175083}
{"symbol":"SS","date":"2000-02-17","open":247000,"high":255000,"low":245500,"close":254000,"volume":1303738}
{"symbol":"SS","date":"2000-02-16","open":259000,"high":260000,"low":239000,"close":250000,"volume":1462389}
{"symbol":"SS","date":"2000-02-15","open":269000,"high":271000,"low":257000,"close":260000,"volume":766393}
{"symbol":"SS","date":"2000-02-14","open":280000,"high":283000,"low":267000,"close":269000,"volume":882889}
{"symbol":"SS","date":"2000-02-11","open":298000,"high":298000,"low":284000,"close":285000,"volume":693257}
{"symbol":"SS","date":"2000-02-10","open":283000,"high":294000,"low":280000,"close":288000,"volume":1236979}
{"symbol":"SS","date":"2000-02-09","open":278000,"high":286000,"low":274000,"close":286000,"volume":1021023}
{"symbol":"SS","date":"2000-02-08","open":267000,"high":274000,"low":265500,"close":271500,"volume":1169244}
{"symbol":"SS","date":"2000-02-07","open":257000,"high":266500,"low":252000,"close":262000,"volume":1282835}
{"symbol":"SS","date":"2000-02-03","open":262500,"high":273000,"low":248500,"close":256500,"volume":2855355}
{"symbol":"SS","date":"2000-02-02","open":261000,"high":268500,"low":255500,"close":262500,"volume":1282143}
{"symbol":"SS","date":"2000-02-01","open":280000,"high":284000,"low":263000,"close":266000,"volume":1429402}
{"symbol":"SS","date":"2000-01-31","open":282000,"high":286500,"low":278000,"close":279000,"volume":792689}
{"symbol":"SS","date":"2000-01-28","open":282000,"high":294000,"low":277000,"close":291000,"volume":766398}
{"symbol":"SS","date":"2000-01-27","open":274000,"high":281000,"low":271500,"close":276000,"volume":558083}
{"symbol":"SS","date":"2000-01-26","open":275000,"high":276000,"low":270500,"close":274000,"volume":585734}
{"symbol":"SS","date":"2000-01-25","open":276000,"high":282000,"low":272000,"close":272000,"volume":885067}
{"symbol":"SS","date":"2000-01-24","open":290000,"high":295000,"low":285000,"close":285000,"volume":687183}
{"symbol":"SS","date":"2000-01-21","open":297500,"high":299000,"low":294000,"close":294000,"volume":650728}
{"symbol":"SS","date":"2000-01-20","open":293000,"high":302000,"low":291000,"close":302000,"volume":746360}
{"symbol":"SS","date":"2000-01-19","open":300000,"high":302000,"low":298000,"close":298000,"volume":804159}
{"symbol":"SS","date":"2000-01-18","open":308000,"high":308000,"low":299000,"close":305000,"volume":905231}
{"symbol":"SS","date":"2000-01-17","open":300000,"high":309000,"low":296000,"close":305000,"volume":1270138}
{"symbol":"SS","date":"2000-01-14","open":286000,"high":294000,"low":284000,"close":291500,"volume":987576}
{"symbol":"SS","date":"2000-01-13","open":280000,"high":287000,"low":278000,"close":285500,"volume":823830}
{"symbol":"SS","date":"2000-01-12","open":280500,"high":287000,"low":280000,"close":286000,"volume":584492}
{"symbol":"SS","date":"2000-01-11","open":291000,"high":305000,"low":288500,"close":288500,"volume":1194974}
{"symbol":"SS","date":"2000-01-10","open":280000,"high":288500,"low":279000,"close":288500,"volume":937615}
{"symbol":"SS","date":"2000-01-07","open":278000,"high":283500,"low":268000,"close":277000,"volume":806195}
{"symbol":"SS","date":"2000-01-06","open":287500,"high":289000,"low":279000,"close":281000,"volume":1087810}
{"symbol":"SS","date":"2000-01-05","open":290000,"high":303000,"low":276000,"close":279000,"volume":1493604}
{"symbol":"SS","date":"2000-01-04","open":300000,"high":305500,"low":283000,"close":305500,"volume":1483967}
{"symbol":"SS","date":"1999-12-28","open":260000,"high":278000,"low":252500,"close":266000,"volume":1481697}
{"symbol":"SS","date":"1999-12-27","open":273000,"high":274500,"low":257000,"close":261000,"volume":934057}
{"symbol":"SS","date":"1999-12-24","open":285000,"high":286000,"low":268000,"close":273000,"volume":708446}
{"symbol":"SS","date":"1999-12-23","open":264000,"high":285000,"low":262000,"close":279000,"volume":1057262}
{"symbol":"SS","date":"1999-12-22","open":257000,"high":267500,"low":253000,"close":264000,"volume":826858}
{"symbol":"SS","date":"1999-12-21","open":250000,"high":268000,"low":245000,"close":252000,"volume":967402}
{"symbol":"SS","date":"1999-12-20","open":248000,"high":252000,"low":244000,"close":248500,"volume":656436}
{"symbol":"SS","date":"1999-12-17","open":242000,"high":249000,"low":237000,"close":245000,"volume":1072150}
{"symbol":"SS","date":"1999-12-16","open":241500,"high":244500,"low":235500,"close":239000,"volume":703962}
{"symbol":"SS","date":"1999-12-15","open":252000,"high":254500,"low":237500,"close":244500,"volume":910813}
{"symbol":"SS","date":"1999-12-14","open":258000,"high":263000,"low":253500,"close":255500,"volume":792262}
{"symbol":"SS","date":"1999-12-13","open":270000,"high":270000,"low":258000,"close":258000,"volume":926917}
{"symbol":"SS","date":"1999-12-10","open":270000,"high":274000,"low":260000,"close":266000,"volume":847967}
{"symbol":"SS","date":"1999-12-09","open":268000,"high":273000,"low":265500,"close":270000,"volume":1092752}
{"symbol":"SS","date":"1999-12-08","open":278000,"high":279500,"low":270000,"close":273500,"volume":730112}
{"symbol":"SS","date":"1999-12-07","open":275000,"high":280000,"low":271000,"close":278500,"volume":907656}
{"symbol":"SS","date":"1999-12-06","open":259000,"high":275000,"low":258500,"close":275000,"volume":1096821}
{"symbol":"SS","date":"1999-12-03","open":253000,"high":260000,"low":251000,"close":256000,"volume":892690}
{"symbol":"SS","date":"1999-12-02","open":258000,"high":263500,"low":247000,"close":250000,"volume":1067394}
{"symbol":"SS","date":"1999-12-01","open":237500,"high":255000,"low":237000,"close":255000,"volume":1436348}
{"symbol":"SS","date":"1999-11-30","open":238000,"high":245000,"low":235000,"close":240000,"volume":959543}
{"symbol":"SS","date":"1999-11-29","open":230000,"high":238000,"low":226500,"close":238000,"volume":747927}
{"symbol":"SS","date":"1999-11-26","open":226000,"high":232500,"low":221000,"close":226000,"volume":880319}
{"symbol":"SS","date":"1999-11-25","open":230000,"high":230000,"low":222500,"close":222500,"volume":588443}
{"symbol":"SS","date":"1999-11-24","open":223000,"high":227000,"low":220000,"close":226500,"volume":501773}
{"symbol":"SS","date":"1999-11-23","open":226000,"high":230000,"low":222000,"close":222000,"volume":571893}
{"symbol":"SS","date":"1999-11-22","open":232000,"high":232000,"low":225000,"close":226000,"volume":577591}
{"symbol":"SS","date":"1999-11-19","open":231500,"high":236000,"low":227500,"close":232000,"volume":682900}
{"symbol":"SS","date":"1999-11-18","open":224000,"high":229000,"low":221000,"close":227500,"volume":655310}
{"symbol":"SS","date":"1999-11-17","open":239000,"high":242000,"low":225000,"close":226000,"volume":857492}
{"symbol":"SS","date":"1999-11-16","open":225000,"high":235000,"low":223000,"close":235000,"volume":737667}
{"symbol":"SS","date":"1999-11-15","open":240000,"high":240000,"low":225500,"close":227000,"volume":687524}
{"symbol":"SS","date":"1999-11-12","open":222000,"high":237500,"low":221000,"close":230000,"volume":1189695}
{"symbol":"SS","date":"1999-11-11","open":219500,"high":224000,"low":216000,"close":216500,"volume":747622}
{"symbol":"SS","date":"1999-11-10","open":220000,"high":221000,"low":215000,"close":216000,"volume":707761}
{"symbol":"SS","date":"1999-11-09","open":211000,"high":223000,"low":208500,"close":221500,"volume":947061}
{"symbol":"SS","date":"1999-11-08","open":217000,"high":217500,"low":209500,"close":210000,"volume":612169}
{"symbol":"SS","date":"1999-11-05","open":222000,"high":224500,"low":216000,"close":216000,"volume":609784}
{"symbol":"SS","date":"1999-11-04","open":218000,"high":222000,"low":215000,"close":219000,"volume":647817}
{"symbol":"SS","date":"1999-11-03","open":210000,"high":219000,"low":209000,"close":212000,"volume":824916}
{"symbol":"SS","date":"1999-11-02","open":207000,"high":209000,"low":205000,"close":208000,"volume":644592}
{"symbol":"SS","date":"1999-11-01","open":210000,"high":214000,"low":205000,"close":208000,"volume":613272}
{"symbol":"SS","date":"1999-10-29","open":199500,"high":205000,"low":197500,"close":200000,"volume":1056907}
{"symbol":"SS","date":"1999-10-28","open":186000,"high":194500,"low":184000,"close":194000,"volume":807717}
{"symbol":"SS","date":"1999-10-27","open":183000,"high":186000,"low":181000,"close":182500,"volume":322966}
{"symbol":"SS","date":"1999-10-26","open":176500,"high":184500,"low":175500,"close":182000,"volume":480149}
{"symbol":"SS","date":"1999-10-25","open":185500,"high":186000,"low":179000,"close":179500,"volume":561313}
{"symbol":"SS","date":"1999-10-22","open":180000,"high":188500,"low":178500,"close":187000,"volume":771183}
{"symbol":"SS","date":"1999-10-21","open":185000,"high":189500,"low":181000,"close":182000,"volume":859831}
{"symbol":"SS","date":"1999-10-20","open":186000,"high":188500,"low":180500,"close":182000,"volume":957076}
{"symbol":"SS","date":"1999-10-19","open":194500,"high":195000,"low":183000,"close":184000,"volume":1132368}
{"symbol":"SS","date":"1999-10-18","open":195000,"high":199000,"low":192000,"close":193500,"volume":603408}
{"symbol":"SS","date":"1999-10-15","open":210000,"high":210500,"low":201500,"close":203500,"volume":452595}
{"symbol":"SS","date":"1999-10-14","open":206000,"high":211000,"low":204000,"close":208000,"volume":715071}
{"symbol":"SS","date":"1999-10-13","open":200000,"high":209500,"low":199000,"close":208000,"volume":650974}
{"symbol":"SS","date":"1999-10-12","open":195000,"high":203500,"low":195000,"close":203500,"volume":792332}
{"symbol":"SS","date":"1999-10-11","open":198000,"high":200500,"low":195000,"close":195000,"volume":616634}
{"symbol":"SS","date":"1999-10-08","open":204000,"high":204500,"low":198500,"close":200000,"volume":834553}
{"symbol":"SS","date":"1999-10-07","open":210000,"high":211500,"low":202000,"close":208000,"volume":810365}
{"symbol":"SS","date":"1999-10-06","open":195000,"high":213000,"low":193500,"close":209000,"volume":1378814}
{"symbol":"SS","date":"1999-10-05","open":195000,"high":199000,"low":191000,"close":192000,"volume":1287987}
{"symbol":"SS","date":"1999-10-04","open":198000,"high":202000,"low":190000,"close":190000,"volume":800957}
{"symbol":"SS","date":"1999-10-01","open":197000,"high":200000,"low":187000,"close":196500,"volume":1456916}
{"symbol":"SS","date":"1999-09-30","open":201000,"high":209000,"low":197000,"close":197000,"volume":1652824}
{"symbol":"SS","date":"1999-09-29","open":217000,"high":217000,"low":206000,"close":206000,"volume":778142}
{"symbol":"SS","date":"1999-09-28","open":221000,"high":225000,"low":215000,"close":217500,"volume":857267}
{"symbol":"SS","date":"1999-09-27","open":238000,"high":239500,"low":220000,"close":220000,"volume":991991}
{"symbol":"SS","date":"1999-09-22","open":240500,"high":251500,"low":235000,"close":235500,"volume":1413547}
{"symbol":"SS","date":"1999-09-21","open":231500,"high":245000,"low":225000,"close":240000,"volume":1537767}
{"symbol":"SS","date":"1999-09-20","open":219500,"high":224000,"low":217000,"close":221000,"volume":657403}
{"symbol":"SS","date":"1999-09-17","open":213000,"high":220500,"low":208000,"close":218500,"volume":1278055}
{"symbol":"SS","date":"1999-09-16","open":229000,"high":230000,"low":216500,"close":218000,"volume":1127055}
{"symbol":"SS","date":"1999-09-15","open":239000,"high":240500,"low":233000,"close":233000,"volume":709764}
{"symbol":"SS","date":"1999-09-14","open":245000,"high":248500,"low":236000,"close":237000,"volume":1096282}
{"symbol":"SS","date":"1999-09-13","open":240000,"high":251500,"low":236000,"close":250000,"volume":1531271}
{"symbol":"SS","date":"1999-09-10","open":235000,"high":239500,"low":231500,"close":231500,"volume":1231084}
{"symbol":"SS","date":"1999-09-09","open":238000,"high":241000,"low":231000,"close":238000,"volume":1093878}
{"symbol":"SS","date":"1999-09-08","open":239000,"high":244500,"low":235000,"close":238000,"volume":1279528}
{"symbol":"SS","date":"1999-09-07","open":245000,"high":248000,"low":240000,"close":241000,"volume":948415}
{"symbol":"SS","date":"1999-09-06","open":249000,"high":252000,"low":241000,"close":245000,"volume":1342907}
{"symbol":"SS","date":"1999-09-03","open":228000,"high":244500,"low":223000,"close":241000,"volume":1819980}
{"symbol":"SS","date":"1999-09-02","open":214500,"high":228000,"low":213500,"close":225000,"volume":1188782}
{"symbol":"SS","date":"1999-09-01","open":230000,"high":234000,"low":218000,"close":218500,"volume":1506536}
{"symbol":"SS","date":"1999-08-31","open":213000,"high":224500,"low":213000,"close":224000,"volume":1086024}
{"symbol":"SS","date":"1999-08-30","open":226000,"high":231000,"low":217000,"close":217000,"volume":879129}
{"symbol":"SS","date":"1999-08-27","open":215000,"high":233000,"low":211000,"close":224000,"volume":1298826}
{"symbol":"SS","date":"1999-08-26","open":202000,"high":217500,"low":198500,"close":212000,"volume":1429694}
{"symbol":"SS","date":"1999-08-25","open":192500,"high":202500,"low":192500,"close":199500,"volume":1126957}
{"symbol":"SS","date":"1999-08-24","open":190000,"high":194000,"low":186500,"close":192500,"volume":794226}
{"symbol":"SS","date":"1999-08-23","open":179500,"high":187000,"low":178000,"close":185000,"volume":674482}
{"symbol":"SS","date":"1999-08-20","open":178000,"high":178000,"low":173000,"close":176000,"volume":529333}
{"symbol":"SS","date":"1999-08-19","open":186000,"high":188000,"low":178000,"close":178000,"volume":509661}
{"symbol":"SS","date":"1999-08-18","open":180000,"high":188000,"low":177000,"close":184000,"volume":695577}
{"symbol":"SS","date":"1999-08-17","open":191000,"high":193500,"low":183000,"close":184000,"volume":759830}
{"symbol":"SS","date":"1999-08-16","open":184000,"high":194500,"low":182000,"close":190000,"volume":700220}
{"symbol":"SS","date":"1999-08-13","open":185000,"high":189000,"low":180500,"close":185000,"volume":719845}
{"symbol":"SS","date":"1999-08-12","open":190000,"high":193000,"low":186500,"close":190000,"volume":740069}
{"symbol":"SS","date":"1999-08-11","open":195000,"high":197000,"low":185000,"close":185500,"volume":958530}
{"symbol":"SS","date":"1999-08-10","open":182000,"high":200000,"low":180000,"close":200000,"volume":1108673}
{"symbol":"SS","date":"1999-08-09","open":177000,"high":186500,"low":174500,"close":180000,"volume":774547}
{"symbol":"SS","date":"1999-08-06","open":183000,"high":187000,"low":174000,"close":177000,"volume":753170}
{"symbol":"SS","date":"1999-08-05","open":186000,"high":190000,"low":181000,"close":183000,"volume":824200}
{"symbol":"SS","date":"1999-08-04","open":194500,"high":196000,"low":190000,"close":190000,"volume":673348}
{"symbol":"SS","date":"1999-08-03","open":190000,"high":196000,"low":186500,"close":194500,"volume":873906}
{"symbol":"SS","date":"1999-08-02","open":188500,"high":193000,"low":181500,"close":187500,"volume":1155480}
{"symbol":"SS","date":"1999-07-30","open":197000,"high":204000,"low":187000,"close":189000,"volume":1945800}
{"symbol":"SS","date":"1999-07-29","open":185000,"high":198000,"low":178500,"close":197000,"volume":1661889}
{"symbol":"SS","date":"1999-07-28","open":170500,"high":187500,"low":169500,"close":178000,"volume":1952152}
{"symbol":"SS","date":"1999-07-27","open":161500,"high":170000,"low":160000,"close":168500,"volume":910512}
{"symbol":"SS","date":"1999-07-26","open":156000,"high":163000,"low":153000,"close":158500,"volume":1212761}
{"symbol":"SS","date":"1999-07-23","open":170000,"high":170000,"low":150000,"close":156000,"volume":1180685}
{"symbol":"SS","date":"1999-07-22","open":164500,"high":173000,"low":164000,"close":172000,"volume":1157303}
{"symbol":"SS","date":"1999-07-21","open":168500,"high":169000,"low":158000,"close":166500,"volume":1186533}
{"symbol":"SS","date":"1999-07-20","open":173000,"high":178000,"low":171000,"close":171000,"volume":1030892}
{"symbol":"SS","date":"1999-07-19","open":180000,"high":181000,"low":168000,"close":173000,"volume":1148678}
{"symbol":"SS","date":"1999-07-16","open":169000,"high":177000,"low":169000,"close":172500,"volume":1388163}
{"symbol":"SS","date":"1999-07-15","open":160000,"high":169500,"low":158500,"close":168000,"volume":1447788}
{"symbol":"SS","date":"1999-07-14","open":157500,"high":162000,"low":155000,"close":157000,"volume":1251715}
{"symbol":"SS","date":"1999-07-13","open":146500,"high":162500,"low":146500,"close":156500,"volume":1627833}
{"symbol":"SS","date":"1999-07-12","open":156000,"high":159000,"low":149500,"close":149500,"volume":1090993}
{"symbol":"SS","date":"1999-07-09","open":160000,"high":160000,"low":152000,"close":157000,"volume":1393425}
{"symbol":"SS","date":"1999-07-08","open":162500,"high":167500,"low":151500,"close":160000,"volume":1756683}
{"symbol":"SS","date":"1999-07-07","open":169000,"high":170000,"low":158500,"close":161500,"volume":2116561}
{"symbol":"SS","date":"1999-07-06","open":150000,"high":173500,"low":148500,"close":172000,"volume":1323518}
{"symbol":"SS","date":"1999-07-05","open":145000,"high":151500,"low":139500,"close":151000,"volume":1227350}
{"symbol":"SS","date":"1999-07-02","open":133000,"high":145000,"low":130500,"close":141000,"volume":1533313}
{"symbol":"SS","date":"1999-07-01","open":129000,"high":134000,"low":127500,"close":133000,"volume":1064785}
{"symbol":"SS","date":"1999-06-30","open":127000,"high":133500,"low":122000,"close":127000,"volume":1642272}
{"symbol":"SS","date":"1999-06-29","open":130000,"high":130500,"low":127000,"close":127000,"volume":901702}
{"symbol":"SS","date":"1999-06-28","open":124500,"high":134000,"low":124500,"close":131000,"volume":1216380}
{"symbol":"SS","date":"1999-06-25","open":120000,"high":125000,"low":119000,"close":125000,"volume":832874}
{"symbol":"SS","date":"1999-06-24","open":125000,"high":128000,"low":124000,"close":124000,"volume":852441}
{"symbol":"SS","date":"1999-06-23","open":125000,"high":129500,"low":124000,"close":124000,"volume":956212}
{"symbol":"SS","date":"1999-06-22","open":127500,"high":130000,"low":124000,"close":128000,"volume":998475}
{"symbol":"SS","date":"1999-06-21","open":122000,"high":129000,"low":122000,"close":129000,"volume":1136161}
{"symbol":"SS","date":"1999-06-18","open":118000,"high":123000,"low":116000,"close":119000,"volume":1631519}
{"symbol":"SS","date":"1999-06-17","open":117000,"high":129500,"low":115000,"close":115000,"volume":2292345}
{"symbol":"SS","date":"1999-06-16","open":104000,"high":115000,"low":104000,"close":114000,"volume":1557300}
{"symbol":"SS","date":"1999-06-15","open":100000,"high":108500,"low":100000,"close":103000,"volume":1104861}
{"symbol":"SS","date":"1999-06-14","open":106000,"high":106000,"low":100000,"close":104500,"volume":870005}
{"symbol":"SS","date":"1999-06-11","open":105000,"high":115500,"low":102500,"close":109000,"volume":1969349}
{"symbol":"SS","date":"1999-06-10","open":93400,"high":105000,"low":93100,"close":105000,"volume":2087601}
{"symbol":"SS","date":"1999-06-09","open":97000,"high":98000,"low":91500,"close":91500,"volume":726697}
{"symbol":"SS","date":"1999-06-08","open":102000,"high":102500,"low":98100,"close":99500,"volume":957041}
{"symbol":"SS","date":"1999-06-07","open":98000,"high":102000,"low":96800,"close":102000,"volume":1155707}
{"symbol":"SS","date":"1999-06-04","open":91000,"high":96000,"low":91000,"close":95000,"volume":1042697}
{"symbol":"SS","date":"1999-06-03","open":92000,"high":92300,"low":88100,"close":91000,"volume":994982}
{"symbol":"SS","date":"1999-06-02","open":86700,"high":93000,"low":86500,"close":90300,"volume":1306585}
{"symbol":"SS","date":"1999-06-01","open":82000,"high":86300,"low":81300,"close":85300,"volume":962093}
{"symbol":"SS","date":"1999-05-31","open":82300,"high":84000,"low":82200,"close":82900,"volume":435717}
{"symbol":"SS","date":"1999-05-28","open":83000,"high":84000,"low":82100,"close":82500,"volume":539161}
{"symbol":"SS","date":"1999-05-27","open":83000,"high":86200,"low":82900,"close":83000,"volume":803200}
{"symbol":"SS","date":"1999-05-26","open":81900,"high":83600,"low":80700,"close":82900,"volume":748059}
{"symbol":"SS","date":"1999-05-25","open":80300,"high":83500,"low":80100,"close":82000,"volume":548914}
{"symbol":"SS","date":"1999-05-24","open":81000,"high":83400,"low":81000,"close":81300,"volume":826890}
{"symbol":"SS","date":"1999-05-21","open":83700,"high":84900,"low":78900,"close":84900,"volume":1180860}
{"symbol":"SS","date":"1999-05-20","open":89500,"high":89900,"low":83500,"close":84200,"volume":1151610}
{"symbol":"SS","date":"1999-05-19","open":92400,"high":92400,"low":88700,"close":89000,"volume":809870}
{"symbol":"SS","date":"1999-05-18","open":91100,"high":92900,"low":90300,"close":91500,"volume":359949}
{"symbol":"SS","date":"1999-05-17","open":92000,"high":93000,"low":90400,"close":90400,"volume":579474}
{"symbol":"SS","date":"1999-05-14","open":91500,"high":96500,"low":91000,"close":94000,"volume":816407}
{"symbol":"SS","date":"1999-05-13","open":92000,"high":92500,"low":89700,"close":89900,"volume":580832}
{"symbol":"SS","date":"1999-05-12","open":93000,"high":93400,"low":89200,"close":92500,"volume":942356}
{"symbol":"SS","date":"1999-05-11","open":98000,"high":98000,"low":93400,"close":93500,"volume":647789}
{"symbol":"SS","date":"1999-05-10","open":95600,"high":98500,"low":94300,"close":98100,"volume":504842}
{"symbol":"SS","date":"1999-05-07","open":94800,"high":98500,"low":94300,"close":95400,"volume":964737}
{"symbol":"SS","date":"1999-05-06","open":91000,"high":96000,"low":90700,"close":92800,"volume":1127199}
{"symbol":"SS","date":"1999-05-04","open":91500,"high":93500,"low":90000,"close":90000,"volume":554765}
{"symbol":"SS","date":"1999-05-03","open":91900,"high":92000,"low":90500,"close":91200,"volume":435785}
{"symbol":"SS","date":"1999-04-30","open":92900,"high":92900,"low":89800,"close":91400,"volume":1128711}
{"symbol":"SS","date":"1999-04-29","open":98000,"high":98000,"low":93000,"close":93000,"volume":739553}
{"symbol":"SS","date":"1999-04-28","open":98000,"high":99900,"low":97600,"close":98400,"volume":608370}
{"symbol":"SS","date":"1999-04-27","open":101000,"high":104000,"low":97500,"close":98400,"volume":1090788}
{"symbol":"SS","date":"1999-04-26","open":102000,"high":104000,"low":98500,"close":101000,"volume":941633}
{"symbol":"SS","date":"1999-04-23","open":99800,"high":107000,"low":99200,"close":102000,"volume":588279}
{"symbol":"SS","date":"1999-04-22","open":100000,"high":101000,"low":97400,"close":99800,"volume":928226}
{"symbol":"SS","date":"1999-04-21","open":105000,"high":106500,"low":99500,"close":99500,"volume":662461}
{"symbol":"SS","date":"1999-04-20","open":111000,"high":114000,"low":105000,"close":107000,"volume":735432}
{"symbol":"SS","date":"1999-04-19","open":105500,"high":111500,"low":103000,"close":111000,"volume":1238429}
{"symbol":"SS","date":"1999-04-16","open":96300,"high":108000,"low":96300,"close":100000,"volume":1179779}
{"symbol":"SS","date":"1999-04-15","open":95000,"high":97500,"low":95000,"close":96200,"volume":434226}
{"symbol":"SS","date":"1999-04-14","open":97900,"high":97900,"low":94000,"close":94000,"volume":541010}
{"symbol":"SS","date":"1999-04-13","open":95800,"high":96800,"low":95200,"close":95400,"volume":370175}
{"symbol":"SS","date":"1999-04-12","open":98800,"high":98800,"low":95000,"close":95700,"volume":528800}
{"symbol":"SS","date":"1999-04-09","open":98800,"high":99000,"low":95400,"close":98800,"volume":531670}
{"symbol":"SS","date":"1999-04-08","open":97500,"high":98900,"low":96000,"close":97200,"volume":462018}
{"symbol":"SS","date":"1999-04-07","open":95000,"high":99900,"low":94200,"close":98000,"volume":1160590}
{"symbol":"SS","date":"1999-04-06","open":96000,"high":98500,"low":94800,"close":95000,"volume":508559}
{"symbol":"SS","date":"1999-04-02","open":96000,"high":99000,"low":95300,"close":96000,"volume":272639}
{"symbol":"SS","date":"1999-04-01","open":95100,"high":96500,"low":94000,"close":96000,"volume":388500}
{"symbol":"SS","date":"1999-03-31","open":93300,"high":95200,"low":93300,"close":95000,"volume":321202}
{"symbol":"SS","date":"1999-03-30","open":94900,"high":96200,"low":94000,"close":95000,"volume":509939}
{"symbol":"SS","date":"1999-03-29","open":88700,"high":93400,"low":88700,"close":92500,"volume":605308}
{"symbol":"SS","date":"1999-03-26","open":95000,"high":96900,"low":93000,"close":93000,"volume":471650}
{"symbol":"SS","date":"1999-03-25","open":96800,"high":99000,"low":94100,"close":95000,"volume":620630}
{"symbol":"SS","date":"1999-03-24","open":99000,"high":99000,"low":96300,"close":96700,"volume":580796}
{"symbol":"SS","date":"1999-03-23","open":100000,"high":102000,"low":98300,"close":99000,"volume":641837}
{"symbol":"SS","date":"1999-03-22","open":96000,"high":103500,"low":94100,"close":99500,"volume":1575773}
{"symbol":"SS","date":"1999-03-19","open":90000,"high":96800,"low":89900,"close":94700,"volume":1298440}
{"symbol":"SS","date":"1999-03-18","open":88700,"high":92000,"low":88100,"close":88700,"volume":606874}
{"symbol":"SS","date":"1999-03-17","open":89500,"high":90000,"low":87500,"close":88000,"volume":398828}
{"symbol":"SS","date":"1999-03-16","open":86900,"high":87700,"low":86700,"close":87200,"volume":297728}
{"symbol":"SS","date":"1999-03-15","open":87700,"high":88300,"low":86300,"close":86800,"volume":416435}
{"symbol":"SS","date":"1999-03-12","open":87700,"high":87700,"low":86300,"close":87700,"volume":349850}
{"symbol":"SS","date":"1999-03-11","open":84500,"high":87500,"low":84000,"close":86400,"volume":685802}
{"symbol":"SS","date":"1999-03-10","open":87300,"high":87300,"low":84000,"close":85200,"volume":312011}
{"symbol":"SS","date":"1999-03-09","open":86900,"high":87500,"low":86100,"close":87500,"volume":464166}
{"symbol":"SS","date":"1999-03-08","open":84500,"high":87700,"low":84200,"close":86900,"volume":425791}
{"symbol":"SS","date":"1999-03-05","open":82000,"high":84000,"low":81600,"close":82800,"volume":260752}
{"symbol":"SS","date":"1999-03-04","open":83900,"high":83900,"low":82300,"close":82600,"volume":218289}
{"symbol":"SS","date":"1999-03-03","open":85000,"high":86400,"low":83600,"close":83900,"volume":346979}
{"symbol":"SS","date":"1999-03-02","open":87100,"high":87500,"low":84700,"close":84700,"volume":419963}
{"symbol":"SS","date":"1999-02-26","open":85000,"high":86700,"low":84500,"close":86200,"volume":444970}
{"symbol":"SS","date":"1999-02-25","open":81000,"high":85200,"low":80600,"close":84000,"volume":428566}
{"symbol":"SS","date":"1999-02-24","open":81100,"high":83700,"low":80700,"close":82000,"volume":450797}
{"symbol":"SS","date":"1999-02-23","open":82600,"high":83000,"low":78600,"close":81500,"volume":489420}
{"symbol":"SS","date":"1999-02-22","open":83000,"high":83000,"low":80900,"close":82000,"volume":390357}
{"symbol":"SS","date":"1999-02-19","open":85000,"high":85000,"low":81900,"close":84500,"volume":503847}
{"symbol":"SS","date":"1999-02-18","open":87500,"high":88000,"low":86000,"close":86200,"volume":440930}
{"symbol":"SS","date":"1999-02-12","open":86000,"high":89500,"low":85200,"close":89100,"volume":403600}
{"symbol":"SS","date":"1999-02-11","open":84900,"high":85800,"low":84000,"close":84000,"volume":287590}
{"symbol":"SS","date":"1999-02-10","open":84500,"high":85600,"low":82000,"close":83500,"volume":664282}
{"symbol":"SS","date":"1999-02-09","open":86000,"high":86800,"low":84700,"close":85600,"volume":381820}
{"symbol":"SS","date":"1999-02-08","open":85900,"high":89500,"low":85900,"close":87000,"volume":380690}
{"symbol":"SS","date":"1999-02-05","open":86500,"high":90000,"low":84500,"close":90000,"volume":695955}
{"symbol":"SS","date":"1999-02-04","open":87000,"high":87500,"low":85000,"close":87000,"volume":363810}
{"symbol":"SS","date":"1999-02-03","open":87800,"high":88500,"low":86100,"close":86500,"volume":342576}
{"symbol":"SS","date":"1999-02-02","open":91400,"high":91400,"low":88900,"close":89300,"volume":315480}
{"symbol":"SS","date":"1999-02-01","open":92000,"high":92000,"low":90100,"close":91400,"volume":238890}
{"symbol":"SS","date":"1999-01-29","open":91500,"high":92300,"low":89600,"close":89900,"volume":510570}
{"symbol":"SS","date":"1999-01-28","open":91300,"high":92900,"low":90700,"close":92400,"volume":789332}
{"symbol":"SS","date":"1999-01-27","open":87000,"high":91900,"low":86900,"close":91300,"volume":784947}
{"symbol":"SS","date":"1999-01-26","open":89700,"high":90300,"low":86100,"close":86100,"volume":536840}
{"symbol":"SS","date":"1999-01-25","open":84000,"high":87000,"low":82200,"close":86000,"volume":654250}
{"symbol":"SS","date":"1999-01-22","open":89500,"high":89500,"low":82000,"close":82000,"volume":448442}
{"symbol":"SS","date":"1999-01-21","open":91000,"high":92500,"low":88100,"close":89500,"volume":562704}
{"symbol":"SS","date":"1999-01-20","open":91500,"high":94000,"low":90000,"close":92000,"volume":977480}
{"symbol":"SS","date":"1999-01-19","open":90000,"high":91500,"low":87900,"close":90400,"volume":365490}
{"symbol":"SS","date":"1999-01-18","open":92000,"high":92000,"low":89200,"close":90800,"volume":474000}
{"symbol":"SS","date":"1999-01-15","open":87000,"high":89700,"low":86500,"close":89000,"volume":331251}
{"symbol":"SS","date":"1999-01-14","open":85700,"high":87000,"low":84500,"close":87000,"volume":505121}
{"symbol":"SS","date":"1999-01-13","open":89000,"high":89000,"low":87200,"close":88500,"volume":386490}
{"symbol":"SS","date":"1999-01-12","open":96400,"high":96400,"low":88100,"close":89100,"volume":573720}
{"symbol":"SS","date":"1999-01-11","open":91000,"high":92000,"low":91000,"close":91500,"volume":710689}
{"symbol":"SS","date":"1999-01-08","open":92100,"high":94000,"low":89000,"close":89000,"volume":830500}
{"symbol":"SS","date":"1999-01-07","open":90000,"high":95000,"low":88100,"close":94100,"volume":1412320}
{"symbol":"SS","date":"1999-01-06","open":87000,"high":87900,"low":84400,"close":87800,"volume":645110}
{"symbol":"SS","date":"1999-01-05","open":86500,"high":87500,"low":84300,"close":85500,"volume":643209}
{"symbol":"SS","date":"1999-01-04","open":90800,"high":90800,"low":83000,"close":86500,"volume":666160}
{"symbol":"SS","date":"1998-12-28","open":82000,"high":82000,"low":78500,"close":80700,"volume":537290}
{"symbol":"SS","date":"1998-12-24","open":79500,"high":80900,"low":77700,"close":80000,"volume":941106}
{"symbol":"SS","date":"1998-12-23","open":79000,"high":79400,"low":77400,"close":78000,"volume":496480}
{"symbol":"SS","date":"1998-12-22","open":78800,"high":80200,"low":75500,"close":76000,"volume":659030}
{"symbol":"SS","date":"1998-12-21","open":75100,"high":78800,"low":73500,"close":78800,"volume":720335}
{"symbol":"SS","date":"1998-12-18","open":73100,"high":74300,"low":70500,"close":70500,"volume":634340}
{"symbol":"SS","date":"1998-12-17","open":68000,"high":73500,"low":68000,"close":72400,"volume":746312}
{"symbol":"SS","date":"1998-12-16","open":71000,"high":75000,"low":70000,"close":70000,"volume":1033563}
{"symbol":"SS","date":"1998-12-15","open":73100,"high":73900,"low":70500,"close":72000,"volume":950615}
{"symbol":"SS","date":"1998-12-14","open":77500,"high":78000,"low":69000,"close":75000,"volume":1618427}
{"symbol":"SS","date":"1998-12-11","open":76000,"high":86000,"low":76000,"close":77800,"volume":1420330}
{"symbol":"SS","date":"1998-12-10","open":82000,"high":87000,"low":79100,"close":87000,"volume":1489150}
{"symbol":"SS","date":"1998-12-09","open":76100,"high":79800,"low":76100,"close":78000,"volume":746240}
{"symbol":"SS","date":"1998-12-08","open":73800,"high":80000,"low":71000,"close":75000,"volume":1065270}
{"symbol":"SS","date":"1998-12-07","open":73000,"high":74400,"low":71000,"close":73800,"volume":899300}
{"symbol":"SS","date":"1998-12-05","open":72000,"high":75900,"low":72000,"close":73100,"volume":981450}
{"symbol":"SS","date":"1998-12-04","open":67500,"high":71500,"low":65500,"close":70000,"volume":903490}
{"symbol":"SS","date":"1998-12-03","open":65800,"high":67500,"low":64100,"close":66000,"volume":910940}
{"symbol":"SS","date":"1998-12-02","open":63000,"high":64000,"low":61000,"close":64000,"volume":531220}
{"symbol":"SS","date":"1998-12-01","open":65500,"high":65500,"low":60700,"close":62500,"volume":877940}
{"symbol":"SS","date":"1998-11-30","open":69700,"high":69700,"low":66200,"close":66600,"volume":320470}
{"symbol":"SS","date":"1998-11-28","open":67500,"high":69000,"low":67300,"close":68800,"volume":264480}
{"symbol":"SS","date":"1998-11-27","open":67500,"high":68400,"low":66400,"close":67000,"volume":613180}
{"symbol":"SS","date":"1998-11-26","open":70000,"high":70900,"low":68200,"close":68500,"volume":678740}
{"symbol":"SS","date":"1998-11-25","open":68500,"high":71000,"low":67500,"close":70000,"volume":830150}
{"symbol":"SS","date":"1998-11-24","open":69500,"high":69500,"low":67300,"close":68500,"volume":729010}
{"symbol":"SS","date":"1998-11-23","open":69300,"high":69300,"low":68000,"close":68000,"volume":572760}
{"symbol":"SS","date":"1998-11-21","open":71000,"high":71900,"low":69700,"close":70000,"volume":320150}
{"symbol":"SS","date":"1998-11-20","open":70000,"high":72900,"low":67200,"close":71600,"volume":1476350}
{"symbol":"SS","date":"1998-11-19","open":67000,"high":69400,"low":66200,"close":69400,"volume":927400}
{"symbol":"SS","date":"1998-11-18","open":67700,"high":68000,"low":66100,"close":66900,"volume":847000}
{"symbol":"SS","date":"1998-11-17","open":69900,"high":69900,"low":67600,"close":67700,"volume":924250}
{"symbol":"SS","date":"1998-11-16","open":66500,"high":68000,"low":64500,"close":67600,"volume":1036810}
{"symbol":"SS","date":"1998-11-14","open":62400,"high":65800,"low":62400,"close":65500,"volume":784260}
{"symbol":"SS","date":"1998-11-13","open":60000,"high":63000,"low":59200,"close":61300,"volume":895540}
{"symbol":"SS","date":"1998-11-12","open":60000,"high":61100,"low":59700,"close":60300,"volume":680900}
{"symbol":"SS","date":"1998-11-11","open":58500,"high":60000,"low":57900,"close":58900,"volume":721810}
{"symbol":"SS","date":"1998-11-10","open":62000,"high":62000,"low":59300,"close":59300,"volume":1026580}
{"symbol":"SS","date":"1998-11-09","open":60400,"high":62500,"low":59500,"close":62500,"volume":700710}
{"symbol":"SS","date":"1998-11-07","open":59900,"high":62000,"low":59200,"close":60600,"volume":352070}
{"symbol":"SS","date":"1998-11-06","open":59100,"high":65900,"low":59000,"close":60000,"volume":1574840}
{"symbol":"SS","date":"1998-11-05","open":60500,"high":60700,"low":58400,"close":60300,"volume":1103330}
{"symbol":"SS","date":"1998-11-04","open":58500,"high":60000,"low":57600,"close":60000,"volume":821060}
{"symbol":"SS","date":"1998-11-03","open":59100,"high":60500,"low":58500,"close":58500,"volume":855990}
{"symbol":"SS","date":"1998-11-02","open":61000,"high":61400,"low":58500,"close":59100,"volume":1471740}
{"symbol":"SS","date":"1998-10-31","open":56700,"high":60000,"low":56500,"close":60000,"volume":6532440}
{"symbol":"SS","date":"1998-10-30","open":52500,"high":54900,"low":52500,"close":54000,"volume":1729150}
{"symbol":"SS","date":"1998-10-29","open":49500,"high":52400,"low":49300,"close":51100,"volume":1025620}
{"symbol":"SS","date":"1998-10-28","open":48300,"high":49300,"low":47300,"close":48900,"volume":527540}
{"symbol":"SS","date":"1998-10-27","open":49000,"high":49200,"low":46400,"close":47500,"volume":708780}
{"symbol":"SS","date":"1998-10-26","open":50000,"high":50400,"low":48700,"close":49200,"volume":428840}
{"symbol":"SS","date":"1998-10-24","open":51000,"high":51700,"low":50200,"close":50500,"volume":346480}
{"symbol":"SS","date":"1998-10-23","open":50900,"high":52700,"low":50000,"close":51200,"volume":879790}
{"symbol":"SS","date":"1998-10-22","open":51000,"high":52000,"low":50500,"close":50900,"volume":832580}
{"symbol":"SS","date":"1998-10-21","open":53500,"high":53900,"low":50200,"close":51000,"volume":1191590}
{"symbol":"SS","date":"1998-10-20","open":49100,"high":53000,"low":47700,"close":53000,"volume":1374730}
{"symbol":"SS","date":"1998-10-19","open":53500,"high":53900,"low":48600,"close":49100,"volume":1219940}
{"symbol":"SS","date":"1998-10-17","open":52000,"high":54000,"low":51600,"close":53500,"volume":1017800}
{"symbol":"SS","date":"1998-10-16","open":54900,"high":55000,"low":51200,"close":53000,"volume":2427270}
{"symbol":"SS","date":"1998-10-15","open":45800,"high":49950,"low":45600,"close":49950,"volume":1671890}
{"symbol":"SS","date":"1998-10-14","open":43500,"high":44900,"low":42500,"close":44600,"volume":1089740}
{"symbol":"SS","date":"1998-10-13","open":43500,"high":45400,"low":42100,"close":42500,"volume":1353970}
{"symbol":"SS","date":"1998-10-12","open":41800,"high":44300,"low":40100,"close":43800,"volume":1218230}
{"symbol":"SS","date":"1998-10-10","open":42200,"high":43100,"low":41500,"close":41800,"volume":814200}
{"symbol":"SS","date":"1998-10-09","open":40000,"high":42500,"low":38800,"close":42200,"volume":1470280}
{"symbol":"SS","date":"1998-10-08","open":38000,"high":38900,"low":37950,"close":37950,"volume":772740}
{"symbol":"SS","date":"1998-10-07","open":37600,"high":38450,"low":37000,"close":37000,"volume":783920}
{"symbol":"SS","date":"1998-10-02","open":36400,"high":37100,"low":35900,"close":36900,"volume":358110}
{"symbol":"SS","date":"1998-10-01","open":37600,"high":37800,"low":36550,"close":36800,"volume":389970}
{"symbol":"SS","date":"1998-09-30","open":38500,"high":38900,"low":37600,"close":38000,"volume":482440}
{"symbol":"SS","date":"1998-09-29","open":37350,"high":39000,"low":37050,"close":39000,"volume":587660}
{"symbol":"SS","date":"1998-09-28","open":38700,"high":39500,"low":37200,"close":37200,"volume":543070}
{"symbol":"SS","date":"1998-09-26","open":37500,"high":38300,"low":37200,"close":38100,"volume":299970}
{"symbol":"SS","date":"1998-09-25","open":39000,"high":39750,"low":37450,"close":37950,"volume":1565830}
{"symbol":"SS","date":"1998-09-24","open":37950,"high":37950,"low":37000,"close":37950,"volume":1115300}
{"symbol":"SS","date":"1998-09-23","open":33600,"high":34600,"low":32600,"close":33900,"volume":1719730}
{"symbol":"SS","date":"1998-09-22","open":34300,"high":34950,"low":33300,"close":33300,"volume":1026950}
{"symbol":"SS","date":"1998-09-21","open":36000,"high":36000,"low":34550,"close":34950,"volume":828650}
{"symbol":"SS","date":"1998-09-19","open":34500,"high":36900,"low":34100,"close":36400,"volume":794390}
{"symbol":"SS","date":"1998-09-18","open":38000,"high":39000,"low":35500,"close":36000,"volume":1432270}
{"symbol":"SS","date":"1998-09-17","open":41000,"high":41200,"low":40000,"close":40200,"volume":429930}
{"symbol":"SS","date":"1998-09-16","open":41000,"high":42300,"low":40700,"close":41000,"volume":439220}
{"symbol":"SS","date":"1998-09-15","open":41750,"high":42000,"low":40000,"close":40900,"volume":698220}
{"symbol":"SS","date":"1998-09-14","open":42100,"high":42500,"low":41500,"close":41950,"volume":410550}
{"symbol":"SS","date":"1998-09-12","open":43000,"high":43300,"low":42100,"close":42600,"volume":326350}
{"symbol":"SS","date":"1998-09-11","open":43700,"high":44400,"low":42500,"close":42500,"volume":588820}
{"symbol":"SS","date":"1998-09-10","open":45000,"high":45500,"low":44200,"close":45500,"volume":1144380}
{"symbol":"SS","date":"1998-09-09","open":46900,"high":47500,"low":44600,"close":45600,"volume":647890}
{"symbol":"SS","date":"1998-09-08","open":48500,"high":49500,"low":46200,"close":46300,"volume":618950}
{"symbol":"SS","date":"1998-09-07","open":45500,"high":48500,"low":45400,"close":48100,"volume":686160}
{"symbol":"SS","date":"1998-09-05","open":45400,"high":45400,"low":44800,"close":45000,"volume":63860}
{"symbol":"SS","date":"1998-09-04","open":44900,"high":45900,"low":44900,"close":45400,"volume":323450}
{"symbol":"SS","date":"1998-09-03","open":44900,"high":45000,"low":44100,"close":44900,"volume":203850}
{"symbol":"SS","date":"1998-09-02","open":44500,"high":45300,"low":44500,"close":44500,"volume":514260}
{"symbol":"SS","date":"1998-09-01","open":45400,"high":45400,"low":43600,"close":43700,"volume":460280}
{"symbol":"SS","date":"1998-08-31","open":44400,"high":45500,"low":44100,"close":44900,"volume":241360}
{"symbol":"SS","date":"1998-08-29","open":44000,"high":44500,"low":43500,"close":43900,"volume":234810}
{"symbol":"SS","date":"1998-08-28","open":44000,"high":45000,"low":43500,"close":44900,"volume":551060}
{"symbol":"SS","date":"1998-08-27","open":46450,"high":46600,"low":45150,"close":46000,"volume":473890}
{"symbol":"SS","date":"1998-08-26","open":45000,"high":47900,"low":44500,"close":46900,"volume":1102590}
{"symbol":"SS","date":"1998-08-25","open":42200,"high":45500,"low":42200,"close":44200,"volume":495580}
{"symbol":"SS","date":"1998-08-24","open":42600,"high":43000,"low":41500,"close":41800,"volume":427220}
{"symbol":"SS","date":"1998-08-22","open":44700,"high":44700,"low":42000,"close":42600,"volume":252940}
{"symbol":"SS","date":"1998-08-21","open":45000,"high":46200,"low":44000,"close":45000,"volume":785080}
{"symbol":"SS","date":"1998-08-20","open":41800,"high":45900,"low":40800,"close":44800,"volume":681750}
{"symbol":"SS","date":"1998-08-19","open":40600,"high":41400,"low":39500,"close":41300,"volume":543470}
{"symbol":"SS","date":"1998-08-18","open":38400,"high":39200,"low":38100,"close":38500,"volume":392290}
{"symbol":"SS","date":"1998-08-17","open":39200,"high":40300,"low":38700,"close":39400,"volume":317040}
{"symbol":"SS","date":"1998-08-14","open":39500,"high":39600,"low":37800,"close":39300,"volume":500090}
{"symbol":"SS","date":"1998-08-13","open":41600,"high":42500,"low":40500,"close":41000,"volume":514440}
{"symbol":"SS","date":"1998-08-12","open":42000,"high":42000,"low":40800,"close":41650,"volume":485370}
{"symbol":"SS","date":"1998-08-11","open":43150,"high":44700,"low":42300,"close":42300,"volume":424400}
{"symbol":"SS","date":"1998-08-10","open":44300,"high":44500,"low":43150,"close":43150,"volume":265650}
{"symbol":"SS","date":"1998-08-08","open":45500,"high":45500,"low":43800,"close":44100,"volume":170160}
{"symbol":"SS","date":"1998-08-07","open":43500,"high":45200,"low":43500,"close":44700,"volume":392600}
{"symbol":"SS","date":"1998-08-06","open":42300,"high":44200,"low":42200,"close":43300,"volume":272430}
{"symbol":"SS","date":"1998-08-05","open":45000,"high":45300,"low":42500,"close":43300,"volume":422420}
{"symbol":"SS","date":"1998-08-04","open":43700,"high":45500,"low":43550,"close":45000,"volume":275470}
{"symbol":"SS","date":"1998-08-03","open":45000,"high":45700,"low":44100,"close":44200,"volume":243930}
{"symbol":"SS","date":"1998-08-01","open":44500,"high":45500,"low":44100,"close":45000,"volume":221140}
{"symbol":"SS","date":"1998-07-31","open":48000,"high":48800,"low":44900,"close":45500,"volume":460620}
{"symbol":"SS","date":"1998-07-30","open":46350,"high":47850,"low":45500,"close":47650,"volume":397750}
{"symbol":"SS","date":"1998-07-29","open":46500,"high":49800,"low":46100,"close":46350,"volume":767000}
{"symbol":"SS","date":"1998-07-28","open":45000,"high":46000,"low":44100,"close":45000,"volume":491810}
{"symbol":"SS","date":"1998-07-27","open":43500,"high":45500,"low":42500,"close":44500,"volume":918890}
{"symbol":"SS","date":"1998-07-25","open":45500,"high":50000,"low":45500,"close":45500,"volume":860060}
{"symbol":"SS","date":"1998-07-24","open":53000,"high":53900,"low":48800,"close":51600,"volume":864250}
{"symbol":"SS","date":"1998-07-23","open":58900,"high":59600,"low":53000,"close":53000,"volume":711860}
{"symbol":"SS","date":"1998-07-22","open":58000,"high":59500,"low":57500,"close":58100,"volume":858010}
{"symbol":"SS","date":"1998-07-21","open":62000,"high":62800,"low":59400,"close":59800,"volume":762160}
{"symbol":"SS","date":"1998-07-20","open":56000,"high":60900,"low":55100,"close":60900,"volume":892800}
{"symbol":"SS","date":"1998-07-18","open":52800,"high":57500,"low":52500,"close":54400,"volume":727400}
{"symbol":"SS","date":"1998-07-16","open":48000,"high":51800,"low":46800,"close":51800,"volume":750770}
{"symbol":"SS","date":"1998-07-15","open":46600,"high":47450,"low":46200,"close":46300,"volume":416460}
{"symbol":"SS","date":"1998-07-14","open":46000,"high":46400,"low":45300,"close":46300,"volume":186170}
{"symbol":"SS","date":"1998-07-13","open":44600,"high":47000,"low":44400,"close":45700,"volume":674520}
{"symbol":"SS","date":"1998-07-11","open":44500,"high":45200,"low":44300,"close":44500,"volume":193470}
{"symbol":"SS","date":"1998-07-10","open":46000,"high":46500,"low":44250,"close":45200,"volume":309070}
{"symbol":"SS","date":"1998-07-09","open":47500,"high":47500,"low":46000,"close":46000,"volume":244510}
{"symbol":"SS","date":"1998-07-08","open":48600,"high":48600,"low":46600,"close":47000,"volume":237715}
{"symbol":"SS","date":"1998-07-07","open":46850,"high":49500,"low":46700,"close":47000,"volume":390230}
{"symbol":"SS","date":"1998-07-06","open":44500,"high":46400,"low":44500,"close":46350,"volume":220393}
{"symbol":"SS","date":"1998-07-04","open":45600,"high":46800,"low":45100,"close":45400,"volume":177820}
{"symbol":"SS","date":"1998-07-03","open":46700,"high":47500,"low":45100,"close":45600,"volume":398758}
{"symbol":"SS","date":"1998-07-02","open":47700,"high":49500,"low":46000,"close":46700,"volume":869104}
{"symbol":"SS","date":"1998-07-01","open":43200,"high":47600,"low":42800,"close":47600,"volume":719666}
{"symbol":"SS","date":"1998-06-30","open":41100,"high":43500,"low":40600,"close":42500,"volume":373730}
{"symbol":"SS","date":"1998-06-29","open":42000,"high":42500,"low":41100,"close":41100,"volume":330510}
{"symbol":"SS","date":"1998-06-27","open":40700,"high":41900,"low":40650,"close":41300,"volume":140840}
{"symbol":"SS","date":"1998-06-26","open":40500,"high":42500,"low":40500,"close":40500,"volume":302831}
{"symbol":"SS","date":"1998-06-25","open":40000,"high":41650,"low":39500,"close":41600,"volume":281780}
{"symbol":"SS","date":"1998-06-24","open":41100,"high":41800,"low":39500,"close":41250,"volume":705985}
{"symbol":"SS","date":"1998-06-23","open":42700,"high":43400,"low":41000,"close":41100,"volume":474325}
{"symbol":"SS","date":"1998-06-22","open":47000,"high":47000,"low":44500,"close":44600,"volume":421830}
{"symbol":"SS","date":"1998-06-20","open":46150,"high":46900,"low":44000,"close":46500,"volume":287300}
{"symbol":"SS","date":"1998-06-19","open":47700,"high":48000,"low":43600,"close":45500,"volume":1039669}
{"symbol":"SS","date":"1998-06-18","open":45000,"high":47750,"low":44500,"close":47750,"volume":1026804}
{"symbol":"SS","date":"1998-06-17","open":39800,"high":42650,"low":39300,"close":42650,"volume":878674}
{"symbol":"SS","date":"1998-06-16","open":38000,"high":39900,"low":36500,"close":38100,"volume":485540}
{"symbol":"SS","date":"1998-06-15","open":39200,"high":40800,"low":38000,"close":38000,"volume":287398}
{"symbol":"SS","date":"1998-06-13","open":38700,"high":41400,"low":38700,"close":40000,"volume":381980}
{"symbol":"SS","date":"1998-06-12","open":40500,"high":41500,"low":39500,"close":40000,"volume":655220}
{"symbol":"SS","date":"1998-06-11","open":42900,"high":43500,"low":41300,"close":43200,"volume":1098163}
{"symbol":"SS","date":"1998-06-10","open":47000,"high":47300,"low":42500,"close":43000,"volume":985847}
{"symbol":"SS","date":"1998-06-09","open":48000,"high":48000,"low":45100,"close":46000,"volume":388820}
{"symbol":"SS","date":"1998-06-08","open":51000,"high":52000,"low":48300,"close":48300,"volume":390975}
{"symbol":"SS","date":"1998-06-05","open":47500,"high":49700,"low":47300,"close":49200,"volume":477115}
{"symbol":"SS","date":"1998-06-03","open":46000,"high":48100,"low":45500,"close":47500,"volume":295514}
{"symbol":"SS","date":"1998-06-02","open":47800,"high":47800,"low":45000,"close":45000,"volume":415922}
{"symbol":"SS","date":"1998-06-01","open":50000,"high":50700,"low":47800,"close":48900,"volume":592491}
{"symbol":"SS","date":"1998-05-30","open":53000,"high":53000,"low":50200,"close":50300,"volume":336920}
{"symbol":"SS","date":"1998-05-29","open":52500,"high":54100,"low":52100,"close":53500,"volume":717510}
{"symbol":"SS","date":"1998-05-28","open":47100,"high":52500,"low":47000,"close":52500,"volume":835549}
{"symbol":"SS","date":"1998-05-27","open":49500,"high":49500,"low":44200,"close":46900,"volume":596090}
{"symbol":"SS","date":"1998-05-26","open":47000,"high":48000,"low":45000,"close":45500,"volume":422200}
{"symbol":"SS","date":"1998-05-25","open":52100,"high":54800,"low":49000,"close":49000,"volume":456620}
{"symbol":"SS","date":"1998-05-23","open":56500,"high":57400,"low":55500,"close":55500,"volume":285990}
{"symbol":"SS","date":"1998-05-22","open":55300,"high":56000,"low":54500,"close":55100,"volume":465530}
{"symbol":"SS","date":"1998-05-21","open":60700,"high":61200,"low":57000,"close":57000,"volume":605730}
{"symbol":"SS","date":"1998-05-20","open":61500,"high":62400,"low":60500,"close":60700,"volume":352676}
{"symbol":"SS","date":"1998-05-19","open":62500,"high":62900,"low":60100,"close":61100,"volume":434310}
{"symbol":"SS","date":"1998-05-18","open":64800,"high":65900,"low":62600,"close":63200,"volume":255210}
{"symbol":"SS","date":"1998-05-16","open":64000,"high":65000,"low":64000,"close":64500,"volume":124980}
{"symbol":"SS","date":"1998-05-15","open":65600,"high":67900,"low":65500,"close":66000,"volume":231700}
{"symbol":"SS","date":"1998-05-14","open":64600,"high":69200,"low":64000,"close":65600,"volume":308030}
{"symbol":"SS","date":"1998-05-13","open":62500,"high":65500,"low":61700,"close":64700,"volume":359030}
{"symbol":"SS","date":"1998-05-12","open":63500,"high":64500,"low":62100,"close":63200,"volume":243650}
{"symbol":"SS","date":"1998-05-11","open":65300,"high":65600,"low":64000,"close":64000,"volume":195520}
{"symbol":"SS","date":"1998-05-09","open":65000,"high":65800,"low":65000,"close":65300,"volume":64040}
{"symbol":"SS","date":"1998-05-08","open":65200,"high":66200,"low":64500,"close":65000,"volume":333190}
{"symbol":"SS","date":"1998-05-07","open":65200,"high":66900,"low":65000,"close":66200,"volume":316361}
{"symbol":"SS","date":"1998-05-06","open":65500,"high":66600,"low":64700,"close":65000,"volume":312220}
{"symbol":"SS","date":"1998-05-04","open":68000,"high":68500,"low":66100,"close":66600,"volume":274250}
{"symbol":"SS","date":"1998-05-02","open":72000,"high":73000,"low":69000,"close":69000,"volume":236600}
{"symbol":"SS","date":"1998-04-30","open":70500,"high":74500,"low":69900,"close":74000,"volume":616240}
{"symbol":"SS","date":"1998-04-29","open":66900,"high":70500,"low":65500,"close":69500,"volume":238910}
{"symbol":"SS","date":"1998-04-28","open":65000,"high":66300,"low":64100,"close":65300,"volume":174220}
{"symbol":"SS","date":"1998-04-27","open":66800,"high":67400,"low":65000,"close":65300,"volume":187010}
{"symbol":"SS","date":"1998-04-25","open":67600,"high":68000,"low":66500,"close":66600,"volume":84100}
{"symbol":"SS","date":"1998-04-24","open":70000,"high":71000,"low":68300,"close":68300,"volume":381180}
{"symbol":"SS","date":"1998-04-23","open":70500,"high":70500,"low":68200,"close":70000,"volume":212640}
{"symbol":"SS","date":"1998-04-22","open":71300,"high":72400,"low":70300,"close":70600,"volume":324140}
{"symbol":"SS","date":"1998-04-21","open":70500,"high":72600,"low":69000,"close":71300,"volume":310010}
{"symbol":"SS","date":"1998-04-20","open":68500,"high":69900,"low":67600,"close":69500,"volume":152470}
{"symbol":"SS","date":"1998-04-18","open":70900,"high":71700,"low":68000,"close":68100,"volume":219894}
{"symbol":"SS","date":"1998-04-17","open":68600,"high":69800,"low":67700,"close":69100,"volume":225160}
{"symbol":"SS","date":"1998-04-16","open":71700,"high":71700,"low":66500,"close":68600,"volume":339630}
{"symbol":"SS","date":"1998-04-15","open":71500,"high":73100,"low":70300,"close":71700,"volume":292720}
{"symbol":"SS","date":"1998-04-14","open":79200,"high":79200,"low":72000,"close":73000,"volume":281250}
{"symbol":"SS","date":"1998-04-13","open":80300,"high":83400,"low":78700,"close":79600,"volume":344060}
{"symbol":"SS","date":"1998-04-11","open":72600,"high":80500,"low":72600,"close":80500,"volume":231981}
{"symbol":"SS","date":"1998-04-10","open":73500,"high":73900,"low":71000,"close":71900,"volume":114180}
{"symbol":"SS","date":"1998-04-09","open":74000,"high":76500,"low":72000,"close":74000,"volume":320136}
{"symbol":"SS","date":"1998-04-08","open":68800,"high":72800,"low":67500,"close":71000,"volume":486243}
{"symbol":"SS","date":"1998-04-07","open":63300,"high":69500,"low":63300,"close":68500,"volume":480900}
{"symbol":"SS","date":"1998-04-06","open":61500,"high":64800,"low":60200,"close":63100,"volume":312720}
{"symbol":"SS","date":"1998-04-04","open":59100,"high":63000,"low":59000,"close":61400,"volume":202157}
{"symbol":"SS","date":"1998-04-03","open":61600,"high":62800,"low":58500,"close":60000,"volume":545890}
{"symbol":"SS","date":"1998-04-02","open":68500,"high":68500,"low":63100,"close":63100,"volume":396725}
{"symbol":"SS","date":"1998-04-01","open":72800,"high":72800,"low":69000,"close":69200,"volume":324320}
{"symbol":"SS","date":"1998-03-31","open":75000,"high":76000,"low":73000,"close":73000,"volume":134574}
{"symbol":"SS","date":"1998-03-30","open":75800,"high":75800,"low":74500,"close":74900,"volume":168490}
{"symbol":"SS","date":"1998-03-28","open":78000,"high":78900,"low":76000,"close":76000,"volume":118382}
{"symbol":"SS","date":"1998-03-27","open":75300,"high":79800,"low":72900,"close":78500,"volume":379830}
{"symbol":"SS","date":"1998-03-26","open":76500,"high":76500,"low":73900,"close":75300,"volume":286220}
{"symbol":"SS","date":"1998-03-25","open":76000,"high":77000,"low":75500,"close":77000,"volume":305340}
{"symbol":"SS","date":"1998-03-24","open":76900,"high":76900,"low":75800,"close":76000,"volume":430100}
{"symbol":"SS","date":"1998-03-23","open":80000,"high":80000,"low":76500,"close":76900,"volume":224810}
{"symbol":"SS","date":"1998-03-21","open":81300,"high":81300,"low":79300,"close":79500,"volume":135180}
{"symbol":"SS","date":"1998-03-20","open":82000,"high":83300,"low":81800,"close":82000,"volume":247310}
{"symbol":"SS","date":"1998-03-19","open":82500,"high":84400,"low":82000,"close":82600,"volume":267530}
{"symbol":"SS","date":"1998-03-18","open":81000,"high":87000,"low":80100,"close":82500,"volume":189260}
{"symbol":"SS","date":"1998-03-17","open":84000,"high":84500,"low":81000,"close":81800,"volume":233223}
{"symbol":"SS","date":"1998-03-16","open":85000,"high":86900,"low":84900,"close":85000,"volume":143731}
{"symbol":"SS","date":"1998-03-14","open":84000,"high":87000,"low":84000,"close":85000,"volume":82450}
{"symbol":"SS","date":"1998-03-13","open":88600,"high":88600,"low":83500,"close":87000,"volume":247920}
{"symbol":"SS","date":"1998-03-12","open":88500,"high":91800,"low":87500,"close":88600,"volume":306558}
{"symbol":"SS","date":"1998-03-11","open":85100,"high":92800,"low":85000,"close":88500,"volume":421720}
{"symbol":"SS","date":"1998-03-10","open":83000,"high":88000,"low":81000,"close":87500,"volume":341291}
{"symbol":"SS","date":"1998-03-09","open":89000,"high":89900,"low":83500,"close":84000,"volume":346480}
{"symbol":"SS","date":"1998-03-07","open":87200,"high":89500,"low":87200,"close":89000,"volume":227900}
{"symbol":"SS","date":"1998-03-06","open":87000,"high":90000,"low":83100,"close":86900,"volume":553200}
{"symbol":"SS","date":"1998-03-05","open":90100,"high":93000,"low":86000,"close":87400,"volume":417260}
{"symbol":"SS","date":"1998-03-04","open":96500,"high":98000,"low":91500,"close":95900,"volume":352964}
{"symbol":"SS","date":"1998-03-03","open":101000,"high":103500,"low":95000,"close":98000,"volume":433236}
{"symbol":"SS","date":"1998-03-02","open":102000,"high":105000,"low":99000,"close":101000,"volume":570328}
{"symbol":"SS","date":"1998-02-28","open":100000,"high":102000,"low":99100,"close":102000,"volume":735349}
{"symbol":"SS","date":"1998-02-27","open":92000,"high":94500,"low":90000,"close":94500,"volume":849513}
{"symbol":"SS","date":"1998-02-26","open":86900,"high":89700,"low":84200,"close":87500,"volume":638701}
{"symbol":"SS","date":"1998-02-25","open":86000,"high":88000,"low":82100,"close":83100,"volume":340690}
{"symbol":"SS","date":"1998-02-24","open":89000,"high":89000,"low":85200,"close":87000,"volume":220920}
{"symbol":"SS","date":"1998-02-23","open":90100,"high":92000,"low":88000,"close":88000,"volume":469253}
{"symbol":"SS","date":"1998-02-21","open":86500,"high":90000,"low":86500,"close":88900,"volume":339537}
{"symbol":"SS","date":"1998-02-20","open":87000,"high":91000,"low":86800,"close":89700,"volume":983270}
{"symbol":"SS","date":"1998-02-19","open":82500,"high":88000,"low":82000,"close":85500,"volume":702640}
{"symbol":"SS","date":"1998-02-18","open":80000,"high":83900,"low":79500,"close":82000,"volume":406600}
{"symbol":"SS","date":"1998-02-17","open":77300,"high":79900,"low":76600,"close":79000,"volume":263986}
{"symbol":"SS","date":"1998-02-16","open":76900,"high":78000,"low":74500,"close":77000,"volume":390959}
{"symbol":"SS","date":"1998-02-14","open":81000,"high":81400,"low":75900,"close":76400,"volume":226076}
{"symbol":"SS","date":"1998-02-13","open":84700,"high":84900,"low":81000,"close":82500,"volume":596350}
{"symbol":"SS","date":"1998-02-12","open":80000,"high":83900,"low":78000,"close":83000,"volume":745520}
{"symbol":"SS","date":"1998-02-11","open":82000,"high":82000,"low":76900,"close":81000,"volume":576190}
{"symbol":"SS","date":"1998-02-10","open":87200,"high":88900,"low":81000,"close":82000,"volume":549720}
{"symbol":"SS","date":"1998-02-09","open":84000,"high":87900,"low":83100,"close":87500,"volume":965819}
{"symbol":"SS","date":"1998-02-07","open":79400,"high":85500,"low":78500,"close":84300,"volume":713950}
{"symbol":"SS","date":"1998-02-06","open":79400,"high":79400,"low":77500,"close":79400,"volume":1278060}
{"symbol":"SS","date":"1998-02-05","open":78000,"high":79700,"low":73600,"close":73600,"volume":485790}
{"symbol":"SS","date":"1998-02-04","open":82000,"high":83500,"low":79500,"close":80000,"volume":497530}
{"symbol":"SS","date":"1998-02-03","open":86000,"high":86100,"low":79100,"close":81100,"volume":666120}
{"symbol":"SS","date":"1998-02-02","open":82400,"high":85800,"low":81900,"close":82000,"volume":675460}
{"symbol":"SS","date":"1998-01-31","open":93800,"high":93800,"low":86900,"close":89000,"volume":871390}
{"symbol":"SS","date":"1998-01-30","open":86900,"high":86900,"low":86000,"close":86900,"volume":700090}
{"symbol":"SS","date":"1998-01-26","open":75900,"high":80900,"low":75900,"close":80500,"volume":1244670}
{"symbol":"SS","date":"1998-01-24","open":71000,"high":75000,"low":70000,"close":75000,"volume":467950}
{"symbol":"SS","date":"1998-01-23","open":68000,"high":69600,"low":66100,"close":69500,"volume":616720}
{"symbol":"SS","date":"1998-01-22","open":72000,"high":73000,"low":66900,"close":66900,"volume":905730}
{"symbol":"SS","date":"1998-01-21","open":76500,"high":76500,"low":70700,"close":72700,"volume":1163080}
{"symbol":"SS","date":"1998-01-20","open":76800,"high":76800,"low":74300,"close":76800,"volume":1571310}
{"symbol":"SS","date":"1998-01-19","open":70000,"high":71200,"low":68000,"close":71200,"volume":435010}
{"symbol":"SS","date":"1998-01-17","open":65100,"high":67000,"low":63000,"close":66000,"volume":534260}
{"symbol":"SS","date":"1998-01-16","open":65100,"high":65100,"low":61000,"close":65100,"volume":1567730}
{"symbol":"SS","date":"1998-01-15","open":58900,"high":60300,"low":58000,"close":60300,"volume":465590}
{"symbol":"SS","date":"1998-01-14","open":54900,"high":55900,"low":52800,"close":55900,"volume":865890}
{"symbol":"SS","date":"1998-01-13","open":51900,"high":52500,"low":50700,"close":51800,"volume":538210}
{"symbol":"SS","date":"1998-01-12","open":53200,"high":53200,"low":50500,"close":51900,"volume":554400}
{"symbol":"SS","date":"1998-01-10","open":47000,"high":49800,"low":46500,"close":49800,"volume":355440}
{"symbol":"SS","date":"1998-01-09","open":45800,"high":47000,"low":45200,"close":46200,"volume":606050}
{"symbol":"SS","date":"1998-01-08","open":44100,"high":47000,"low":43300,"close":46500,"volume":558940}
{"symbol":"SS","date":"1998-01-07","open":43200,"high":45200,"low":43200,"close":44000,"volume":456870}
{"symbol":"SS","date":"1998-01-06","open":42800,"high":43600,"low":42500,"close":43200,"volume":409200}
{"symbol":"SS","date":"1998-01-05","open":41500,"high":43700,"low":40700,"close":42800,"volume":641260}
{"symbol":"SS","date":"1998-01-03","open":38100,"high":40500,"low":38100,"close":40500,"volume":238030}
{"symbol":"SS","date":"1997-12-27","open":37900,"high":38500,"low":36100,"close":38400,"volume":594290}
{"symbol":"SS","date":"1997-12-26","open":37900,"high":37900,"low":37900,"close":37900,"volume":87100}
{"symbol":"SS","date":"1997-12-24","open":37000,"high":37400,"low":35100,"close":35100,"volume":1144450}
{"symbol":"SS","date":"1997-12-23","open":41400,"high":41400,"low":38100,"close":38100,"volume":731790}
{"symbol":"SS","date":"1997-12-22","open":42200,"high":43400,"low":41300,"close":41400,"volume":189200}
{"symbol":"SS","date":"1997-12-20","open":42000,"high":43900,"low":40100,"close":42000,"volume":255040}
{"symbol":"SS","date":"1997-12-19","open":42100,"high":44500,"low":41700,"close":41700,"volume":705280}
{"symbol":"SS","date":"1997-12-17","open":46000,"high":46900,"low":44600,"close":45300,"volume":585420}
{"symbol":"SS","date":"1997-12-16","open":48900,"high":49500,"low":44700,"close":46000,"volume":785250}
{"symbol":"SS","date":"1997-12-15","open":40100,"high":46100,"low":40100,"close":46100,"volume":608170}
{"symbol":"SS","date":"1997-12-13","open":37500,"high":43600,"low":37500,"close":42700,"volume":455050}
{"symbol":"SS","date":"1997-12-12","open":41800,"high":41800,"low":39100,"close":40600,"volume":706850}
{"symbol":"SS","date":"1997-12-11","open":42200,"high":44200,"low":40500,"close":42500,"volume":1474630}
{"symbol":"SS","date":"1997-12-10","open":42200,"high":42200,"low":39100,"close":42200,"volume":862360}
{"symbol":"SS","date":"1997-12-09","open":39100,"high":41200,"low":39100,"close":39100,"volume":387920}
{"symbol":"SS","date":"1997-12-08","open":44000,"high":45500,"low":42400,"close":42400,"volume":373660}
{"symbol":"SS","date":"1997-12-06","open":46000,"high":49900,"low":44900,"close":46000,"volume":566860}
{"symbol":"SS","date":"1997-12-05","open":48800,"high":48800,"low":48800,"close":48800,"volume":133760}
{"symbol":"SS","date":"1997-12-04","open":43900,"high":45200,"low":43900,"close":45200,"volume":431040}
{"symbol":"SS","date":"1997-12-03","open":38500,"high":42000,"low":36600,"close":41900,"volume":641296}
{"symbol":"SS","date":"1997-12-02","open":40500,"high":41400,"low":38200,"close":39700,"volume":328590}
{"symbol":"SS","date":"1997-12-01","open":42000,"high":43400,"low":41300,"close":41500,"volume":137040}
{"symbol":"SS","date":"1997-11-29","open":41000,"high":42600,"low":40200,"close":42300,"volume":134170}
{"symbol":"SS","date":"1997-11-28","open":43000,"high":43400,"low":40500,"close":41900,"volume":210004}
{"symbol":"SS","date":"1997-11-27","open":43700,"high":44500,"low":42900,"close":43000,"volume":220880}
{"symbol":"SS","date":"1997-11-26","open":42500,"high":44000,"low":42100,"close":43700,"volume":275350}
{"symbol":"SS","date":"1997-11-25","open":41700,"high":44500,"low":40000,"close":43000,"volume":437760}
{"symbol":"SS","date":"1997-11-24","open":45800,"high":45800,"low":42400,"close":42400,"volume":393000}
{"symbol":"SS","date":"1997-11-22","open":47500,"high":47600,"low":45500,"close":46000,"volume":473590}
{"symbol":"SS","date":"1997-11-21","open":44600,"high":44600,"low":42500,"close":44600,"volume":550895}
{"symbol":"SS","date":"1997-11-20","open":43400,"high":43500,"low":39800,"close":41300,"volume":489395}
{"symbol":"SS","date":"1997-11-19","open":42300,"high":43300,"low":41000,"close":43000,"volume":365690}
{"symbol":"SS","date":"1997-11-18","open":41000,"high":42900,"low":40100,"close":42300,"volume":367558}
{"symbol":"SS","date":"1997-11-17","open":44500,"high":45400,"low":42000,"close":42200,"volume":230630}
{"symbol":"SS","date":"1997-11-15","open":44500,"high":44700,"low":44000,"close":44500,"volume":244310}
{"symbol":"SS","date":"1997-11-14","open":44700,"high":44700,"low":42500,"close":43400,"volume":304930}
{"symbol":"SS","date":"1997-11-13","open":46000,"high":46800,"low":44700,"close":44700,"volume":273800}
{"symbol":"SS","date":"1997-11-12","open":46500,"high":46500,"low":44300,"close":45000,"volume":304710}
{"symbol":"SS","date":"1997-11-11","open":48000,"high":49700,"low":46100,"close":46800,"volume":314560}
{"symbol":"SS","date":"1997-11-10","open":45300,"high":48800,"low":45300,"close":48700,"volume":376400}
{"symbol":"SS","date":"1997-11-08","open":42600,"high":45300,"low":42600,"close":45300,"volume":320624}
{"symbol":"SS","date":"1997-11-07","open":50000,"high":50300,"low":46300,"close":46300,"volume":875220}
{"symbol":"SS","date":"1997-11-06","open":48300,"high":51300,"low":48300,"close":50300,"volume":628301}
{"symbol":"SS","date":"1997-11-05","open":51400,"high":51400,"low":50100,"close":51400,"volume":738650}
{"symbol":"SS","date":"1997-11-04","open":44500,"high":47600,"low":44500,"close":47600,"volume":478162}
{"symbol":"SS","date":"1997-11-03","open":43800,"high":44100,"low":41200,"close":44100,"volume":863870}
{"symbol":"SS","date":"1997-11-01","open":38000,"high":40900,"low":37900,"close":40900,"volume":323800}
{"symbol":"SS","date":"1997-10-31","open":40000,"high":40000,"low":36800,"close":37900,"volume":425381}
{"symbol":"SS","date":"1997-10-30","open":42000,"high":43300,"low":40000,"close":40000,"volume":373530}
{"symbol":"SS","date":"1997-10-29","open":44500,"high":47500,"low":41000,"close":43300,"volume":450420}
{"symbol":"SS","date":"1997-10-28","open":45100,"high":45500,"low":44200,"close":44200,"volume":213390}
{"symbol":"SS","date":"1997-10-27","open":51100,"high":52500,"low":48000,"close":48000,"volume":233710}
{"symbol":"SS","date":"1997-10-25","open":56500,"high":56500,"low":52100,"close":52100,"volume":146970}
{"symbol":"SS","date":"1997-10-24","open":56700,"high":58700,"low":56600,"close":56600,"volume":212730}
{"symbol":"SS","date":"1997-10-23","open":60200,"high":61500,"low":58600,"close":61500,"volume":114360}
{"symbol":"SS","date":"1997-10-22","open":56700,"high":60200,"low":56000,"close":60200,"volume":120850}
{"symbol":"SS","date":"1997-10-21","open":55000,"high":57500,"low":54200,"close":55800,"volume":132990}
{"symbol":"SS","date":"1997-10-20","open":56700,"high":57400,"low":55000,"close":56000,"volume":124080}
{"symbol":"SS","date":"1997-10-18","open":57500,"high":58000,"low":56500,"close":57500,"volume":37620}
{"symbol":"SS","date":"1997-10-17","open":56200,"high":57500,"low":54000,"close":57200,"volume":131070}
{"symbol":"SS","date":"1997-10-16","open":60000,"high":60000,"low":55700,"close":56200,"volume":184540}
{"symbol":"SS","date":"1997-10-15","open":61900,"high":61900,"low":60200,"close":60500,"volume":97658}
{"symbol":"SS","date":"1997-10-14","open":61500,"high":62900,"low":59800,"close":61100,"volume":65090}
{"symbol":"SS","date":"1997-10-13","open":60000,"high":60900,"low":59500,"close":59500,"volume":47260}
{"symbol":"SS","date":"1997-10-11","open":59900,"high":60500,"low":59800,"close":60300,"volume":19180}
{"symbol":"SS","date":"1997-10-10","open":59100,"high":59800,"low":58100,"close":59700,"volume":47010}
{"symbol":"SS","date":"1997-10-09","open":59700,"high":61400,"low":57000,"close":58800,"volume":96343}
{"symbol":"SS","date":"1997-10-08","open":64300,"high":64300,"low":60200,"close":60200,"volume":60280}
{"symbol":"SS","date":"1997-10-07","open":66200,"high":66200,"low":64100,"close":64300,"volume":68530}
{"symbol":"SS","date":"1997-10-06","open":67000,"high":68000,"low":66000,"close":66300,"volume":53720}
{"symbol":"SS","date":"1997-10-04","open":65400,"high":67000,"low":64900,"close":67000,"volume":29560}
{"symbol":"SS","date":"1997-10-02","open":65500,"high":66500,"low":65000,"close":65400,"volume":47950}
{"symbol":"SS","date":"1997-10-01","open":66400,"high":66500,"low":65600,"close":65600,"volume":44120}
{"symbol":"SS","date":"1997-09-30","open":65000,"high":66900,"low":65000,"close":66500,"volume":63170}
{"symbol":"SS","date":"1997-09-29","open":64000,"high":65600,"low":64000,"close":65000,"volume":48510}
{"symbol":"SS","date":"1997-09-27","open":65500,"high":65500,"low":64500,"close":64800,"volume":84610}
{"symbol":"SS","date":"1997-09-26","open":65500,"high":66000,"low":65000,"close":65700,"volume":70500}
{"symbol":"SS","date":"1997-09-25","open":66800,"high":66800,"low":65500,"close":66000,"volume":70400}
{"symbol":"SS","date":"1997-09-24","open":66400,"high":67900,"low":65200,"close":66800,"volume":93880}
{"symbol":"SS","date":"1997-09-23","open":67700,"high":68000,"low":66700,"close":66700,"volume":66140}
{"symbol":"SS","date":"1997-09-22","open":68700,"high":69500,"low":67700,"close":67800,"volume":59140}
{"symbol":"SS","date":"1997-09-20","open":69900,"high":69900,"low":68000,"close":69000,"volume":45700}
{"symbol":"SS","date":"1997-09-19","open":71400,"high":71400,"low":69500,"close":70000,"volume":66390}
{"symbol":"SS","date":"1997-09-18","open":71000,"high":71800,"low":70500,"close":71300,"volume":77880}
{"symbol":"SS","date":"1997-09-13","open":71300,"high":71500,"low":70100,"close":71000,"volume":28990}
{"symbol":"SS","date":"1997-09-12","open":70000,"high":72500,"low":69800,"close":71000,"volume":57590}
{"symbol":"SS","date":"1997-09-11","open":68500,"high":70900,"low":68200,"close":70900,"volume":36810}
{"symbol":"SS","date":"1997-09-10","open":68200,"high":68900,"low":68100,"close":68400,"volume":48260}
{"symbol":"SS","date":"1997-09-09","open":68600,"high":69000,"low":67900,"close":68200,"volume":85630}
{"symbol":"SS","date":"1997-09-08","open":70000,"high":70000,"low":68600,"close":69100,"volume":63210}
{"symbol":"SS","date":"1997-09-06","open":69600,"high":70000,"low":69300,"close":69600,"volume":19990}
{"symbol":"SS","date":"1997-09-05","open":68300,"high":70000,"low":68100,"close":69600,"volume":38970}
{"symbol":"SS","date":"1997-09-04","open":69800,"high":69800,"low":68100,"close":68300,"volume":88900}
{"symbol":"SS","date":"1997-09-03","open":71000,"high":71000,"low":69200,"close":69200,"volume":108600}
{"symbol":"SS","date":"1997-09-02","open":69300,"high":71000,"low":68700,"close":71000,"volume":97370}
{"symbol":"SS","date":"1997-09-01","open":70400,"high":71000,"low":69200,"close":70000,"volume":76170}
{"symbol":"SS","date":"1997-08-30","open":70500,"high":70500,"low":69200,"close":70500,"volume":128610}
{"symbol":"SS","date":"1997-08-29","open":70800,"high":72500,"low":70300,"close":70800,"volume":149530}
{"symbol":"SS","date":"1997-08-28","open":71800,"high":71900,"low":71000,"close":71300,"volume":191133}
{"symbol":"SS","date":"1997-08-27","open":72000,"high":72500,"low":71800,"close":71800,"volume":123250}
{"symbol":"SS","date":"1997-08-26","open":72200,"high":72700,"low":71900,"close":72500,"volume":71720}
{"symbol":"SS","date":"1997-08-25","open":73300,"high":73500,"low":72000,"close":72800,"volume":72320}
{"symbol":"SS","date":"1997-08-23","open":73500,"high":73500,"low":72600,"close":73100,"volume":72280}
{"symbol":"SS","date":"1997-08-22","open":72000,"high":72800,"low":71200,"close":72500,"volume":100373}
{"symbol":"SS","date":"1997-08-21","open":72400,"high":73500,"low":72000,"close":72000,"volume":100340}
{"symbol":"SS","date":"1997-08-20","open":71000,"high":74400,"low":70500,"close":72800,"volume":218130}
{"symbol":"SS","date":"1997-08-19","open":71400,"high":71400,"low":70000,"close":71000,"volume":79570}
{"symbol":"SS","date":"1997-08-18","open":71600,"high":72500,"low":71000,"close":71100,"volume":47650}
{"symbol":"SS","date":"1997-08-16","open":72500,"high":72500,"low":71000,"close":71600,"volume":61350}
{"symbol":"SS","date":"1997-08-14","open":74000,"high":74500,"low":72500,"close":73500,"volume":180450}
{"symbol":"SS","date":"1997-08-13","open":72700,"high":75500,"low":72700,"close":74700,"volume":262260}
{"symbol":"SS","date":"1997-08-12","open":72000,"high":73100,"low":71700,"close":72500,"volume":239960}
{"symbol":"SS","date":"1997-08-11","open":72000,"high":72500,"low":71500,"close":71900,"volume":146290}
{"symbol":"SS","date":"1997-08-09","open":69500,"high":72000,"low":69400,"close":72000,"volume":136110}
{"symbol":"SS","date":"1997-08-08","open":69500,"high":69700,"low":69000,"close":69500,"volume":81190}
{"symbol":"SS","date":"1997-08-07","open":69000,"high":69900,"low":68800,"close":69500,"volume":100250}
{"symbol":"SS","date":"1997-08-06","open":69000,"high":69900,"low":68500,"close":69300,"volume":218720}
{"symbol":"SS","date":"1997-08-05","open":66500,"high":69000,"low":66200,"close":69000,"volume":163670}
{"symbol":"SS","date":"1997-08-04","open":65500,"high":66300,"low":65500,"close":66000,"volume":67330}
{"symbol":"SS","date":"1997-08-02","open":66000,"high":66000,"low":65000,"close":65500,"volume":746390}
{"symbol":"SS","date":"1997-08-01","open":65200,"high":66000,"low":65000,"close":65500,"volume":84831}
{"symbol":"SS","date":"1997-07-31","open":65000,"high":65200,"low":64300,"close":64900,"volume":111910}
{"symbol":"SS","date":"1997-07-30","open":66800,"high":67000,"low":65000,"close":65500,"volume":60170}
{"symbol":"SS","date":"1997-07-29","open":67000,"high":67300,"low":66600,"close":66800,"volume":53700}
{"symbol":"SS","date":"1997-07-28","open":67500,"high":68000,"low":67100,"close":67300,"volume":36120}
{"symbol":"SS","date":"1997-07-26","open":67500,"high":68000,"low":67500,"close":67500,"volume":18240}
{"symbol":"SS","date":"1997-07-25","open":69000,"high":69700,"low":67500,"close":67500,"volume":31140}
{"symbol":"SS","date":"1997-07-24","open":68000,"high":69000,"low":68000,"close":69000,"volume":53570}
{"symbol":"SS","date":"1997-07-23","open":69000,"high":70000,"low":68500,"close":68500,"volume":56070}
{"symbol":"SS","date":"1997-07-22","open":68500,"high":69500,"low":67800,"close":69000,"volume":64750}
{"symbol":"SS","date":"1997-07-21","open":68400,"high":70000,"low":67800,"close":68800,"volume":37770}
{"symbol":"SS","date":"1997-07-19","open":68000,"high":68500,"low":67000,"close":68500,"volume":17360}
{"symbol":"SS","date":"1997-07-18","open":67000,"high":68400,"low":66400,"close":68100,"volume":51680}
{"symbol":"SS","date":"1997-07-16","open":66000,"high":67300,"low":66000,"close":66400,"volume":68180}
{"symbol":"SS","date":"1997-07-15","open":67000,"high":67600,"low":66500,"close":66700,"volume":72450}
{"symbol":"SS","date":"1997-07-14","open":67200,"high":68100,"low":66600,"close":67600,"volume":131010}
{"symbol":"SS","date":"1997-07-12","open":67500,"high":68000,"low":67300,"close":67600,"volume":41660}
{"symbol":"SS","date":"1997-07-11","open":68700,"high":69000,"low":67700,"close":68000,"volume":37380}
{"symbol":"SS","date":"1997-07-10","open":69500,"high":69600,"low":68300,"close":69000,"volume":115250}
{"symbol":"SS","date":"1997-07-09","open":69300,"high":69800,"low":68100,"close":69400,"volume":53680}
{"symbol":"SS","date":"1997-07-08","open":70500,"high":70500,"low":68100,"close":69000,"volume":107090}
{"symbol":"SS","date":"1997-07-07","open":72000,"high":72000,"low":70500,"close":70500,"volume":93900}
{"symbol":"SS","date":"1997-07-05","open":72000,"high":72800,"low":72000,"close":72000,"volume":56160}
{"symbol":"SS","date":"1997-07-04","open":72500,"high":73000,"low":72000,"close":72500,"volume":101780}
{"symbol":"SS","date":"1997-07-03","open":72500,"high":73000,"low":71800,"close":72200,"volume":108460}
{"symbol":"SS","date":"1997-07-02","open":71500,"high":73500,"low":71500,"close":72500,"volume":169940}
{"symbol":"SS","date":"1997-07-01","open":70500,"high":72000,"low":70500,"close":71000,"volume":167900}
{"symbol":"SS","date":"1997-06-30","open":70500,"high":72200,"low":70200,"close":70500,"volume":100240}
{"symbol":"SS","date":"1997-06-28","open":68700,"high":70000,"low":68500,"close":70000,"volume":36660}
{"symbol":"SS","date":"1997-06-27","open":70300,"high":70800,"low":64500,"close":68500,"volume":99340}
{"symbol":"SS","date":"1997-06-26","open":68600,"high":70900,"low":68500,"close":70000,"volume":149640}
{"symbol":"SS","date":"1997-06-25","open":69500,"high":69900,"low":68500,"close":69500,"volume":572440}
{"symbol":"SS","date":"1997-06-24","open":69000,"high":69800,"low":68000,"close":69400,"volume":136590}
{"symbol":"SS","date":"1997-06-23","open":68300,"high":69000,"low":67700,"close":68500,"volume":140090}
{"symbol":"SS","date":"1997-06-21","open":70000,"high":70300,"low":68100,"close":68400,"volume":86490}
{"symbol":"SS","date":"1997-06-20","open":72000,"high":72000,"low":69500,"close":70000,"volume":150060}
{"symbol":"SS","date":"1997-06-19","open":73000,"high":73000,"low":70700,"close":71000,"volume":145140}
{"symbol":"SS","date":"1997-06-18","open":74000,"high":75000,"low":71600,"close":72500,"volume":238420}
{"symbol":"SS","date":"1997-06-17","open":69000,"high":74400,"low":68000,"close":73000,"volume":357930}
{"symbol":"SS","date":"1997-06-16","open":69900,"high":70500,"low":68700,"close":69000,"volume":70480}
{"symbol":"SS","date":"1997-06-14","open":69400,"high":69900,"low":68000,"close":69900,"volume":70150}
{"symbol":"SS","date":"1997-06-13","open":66000,"high":69500,"low":66000,"close":68900,"volume":129170}
{"symbol":"SS","date":"1997-06-12","open":65200,"high":66500,"low":64900,"close":65000,"volume":102960}
{"symbol":"SS","date":"1997-06-11","open":66100,"high":66400,"low":65200,"close":65600,"volume":71910}
{"symbol":"SS","date":"1997-06-10","open":67000,"high":67700,"low":66100,"close":66100,"volume":55540}
{"symbol":"SS","date":"1997-06-09","open":67000,"high":67100,"low":66500,"close":67000,"volume":39480}
{"symbol":"SS","date":"1997-06-07","open":67000,"high":68000,"low":66600,"close":67000,"volume":32550}
{"symbol":"SS","date":"1997-06-05","open":66800,"high":67500,"low":66100,"close":66500,"volume":81890}
{"symbol":"SS","date":"1997-06-04","open":65000,"high":67000,"low":65000,"close":67000,"volume":85220}
{"symbol":"SS","date":"1997-06-03","open":66600,"high":66900,"low":65700,"close":65800,"volume":71360}
{"symbol":"SS","date":"1997-06-02","open":68000,"high":68400,"low":66000,"close":66600,"volume":74990}
{"symbol":"SS","date":"1997-05-31","open":67000,"high":67000,"low":66100,"close":67000,"volume":93990}
{"symbol":"SS","date":"1997-05-30","open":67000,"high":68500,"low":67000,"close":67000,"volume":197980}
{"symbol":"SS","date":"1997-05-29","open":65000,"high":68900,"low":64500,"close":67300,"volume":411040}
{"symbol":"SS","date":"1997-05-28","open":62000,"high":64500,"low":62000,"close":64500,"volume":172070}
{"symbol":"SS","date":"1997-05-27","open":61100,"high":61600,"low":60900,"close":61500,"volume":57390}
{"symbol":"SS","date":"1997-05-26","open":61900,"high":62000,"low":61100,"close":61100,"volume":34050}
{"symbol":"SS","date":"1997-05-24","open":62000,"high":62500,"low":61200,"close":61600,"volume":32220}
{"symbol":"SS","date":"1997-05-23","open":62500,"high":62500,"low":61500,"close":61900,"volume":67860}
{"symbol":"SS","date":"1997-05-22","open":63700,"high":63700,"low":61000,"close":62500,"volume":76410}
{"symbol":"SS","date":"1997-05-21","open":65000,"high":65000,"low":63200,"close":63500,"volume":121030}
{"symbol":"SS","date":"1997-05-20","open":64000,"high":65000,"low":63300,"close":65000,"volume":265880}
{"symbol":"SS","date":"1997-05-19","open":63100,"high":63500,"low":61800,"close":63300,"volume":126430}
{"symbol":"SS","date":"1997-05-17","open":63100,"high":63500,"low":62000,"close":62800,"volume":56860}
{"symbol":"SS","date":"1997-05-16","open":63500,"high":64000,"low":62800,"close":63000,"volume":168390}
{"symbol":"SS","date":"1997-05-15","open":62000,"high":64200,"low":61900,"close":63600,"volume":188280}
{"symbol":"SS","date":"1997-05-13","open":61100,"high":61800,"low":60200,"close":61800,"volume":75720}
{"symbol":"SS","date":"1997-05-12","open":60600,"high":61600,"low":60100,"close":61000,"volume":106040}
{"symbol":"SS","date":"1997-05-10","open":60000,"high":60900,"low":59800,"close":59900,"volume":45330}
{"symbol":"SS","date":"1997-05-09","open":59500,"high":60000,"low":59000,"close":59900,"volume":80550}
{"symbol":"SS","date":"1997-05-08","open":60900,"high":60900,"low":59300,"close":59300,"volume":72610}
{"symbol":"SS","date":"1997-05-07","open":61000,"high":61200,"low":60600,"close":61000,"volume":67110}
{"symbol":"SS","date":"1997-05-06","open":61100,"high":61500,"low":60800,"close":61400,"volume":93290}
{"symbol":"SS","date":"1997-05-03","open":61300,"high":61500,"low":60600,"close":61100,"volume":67197}
{"symbol":"SS","date":"1997-05-02","open":64300,"high":64300,"low":59000,"close":61300,"volume":2957110}
{"symbol":"SS","date":"1997-04-30","open":60900,"high":61100,"low":60000,"close":60600,"volume":131410}
{"symbol":"SS","date":"1997-04-29","open":61500,"high":61500,"low":60400,"close":61100,"volume":131070}
{"symbol":"SS","date":"1997-04-28","open":62000,"high":62000,"low":61000,"close":61500,"volume":95340}
{"symbol":"SS","date":"1997-04-26","open":58600,"high":61000,"low":58500,"close":61000,"volume":81190}
{"symbol":"SS","date":"1997-04-25","open":59500,"high":59500,"low":58300,"close":58500,"volume":77790}
{"symbol":"SS","date":"1997-04-24","open":60000,"high":60500,"low":59100,"close":59600,"volume":82990}
{"symbol":"SS","date":"1997-04-23","open":60000,"high":60400,"low":59200,"close":59600,"volume":84551}
{"symbol":"SS","date":"1997-04-22","open":61500,"high":61700,"low":60000,"close":60000,"volume":70210}
{"symbol":"SS","date":"1997-04-21","open":62500,"high":62900,"low":61500,"close":61500,"volume":76890}
{"symbol":"SS","date":"1997-04-19","open":60500,"high":62400,"low":60500,"close":62400,"volume":48690}
{"symbol":"SS","date":"1997-04-18","open":61300,"high":61700,"low":59500,"close":60200,"volume":98810}
{"symbol":"SS","date":"1997-04-17","open":61500,"high":61800,"low":60300,"close":61000,"volume":122360}
{"symbol":"SS","date":"1997-04-16","open":61600,"high":62000,"low":61000,"close":61900,"volume":127780}
{"symbol":"SS","date":"1997-04-15","open":63700,"high":64000,"low":62500,"close":62500,"volume":100500}
{"symbol":"SS","date":"1997-04-14","open":62600,"high":63900,"low":62600,"close":63400,"volume":107090}
{"symbol":"SS","date":"1997-04-12","open":63100,"high":64000,"low":62600,"close":62600,"volume":58130}
{"symbol":"SS","date":"1997-04-11","open":62900,"high":63500,"low":62100,"close":62900,"volume":103290}
{"symbol":"SS","date":"1997-04-10","open":64500,"high":64500,"low":62000,"close":62900,"volume":86120}
{"symbol":"SS","date":"1997-04-09","open":64200,"high":64700,"low":64000,"close":64500,"volume":173280}
{"symbol":"SS","date":"1997-04-08","open":64300,"high":65000,"low":63800,"close":64200,"volume":238730}
{"symbol":"SS","date":"1997-04-07","open":62000,"high":64300,"low":61500,"close":63800,"volume":172980}
{"symbol":"SS","date":"1997-04-04","open":62000,"high":62500,"low":61500,"close":62000,"volume":111430}
{"symbol":"SS","date":"1997-04-03","open":61800,"high":63200,"low":61500,"close":62000,"volume":158570}
{"symbol":"SS","date":"1997-04-02","open":59800,"high":62900,"low":59500,"close":61900,"volume":249280}
{"symbol":"SS","date":"1997-04-01","open":60400,"high":61200,"low":59100,"close":60000,"volume":203480}
{"symbol":"SS","date":"1997-03-31","open":59700,"high":59900,"low":57800,"close":59900,"volume":161770}
{"symbol":"SS","date":"1997-03-29","open":58400,"high":60600,"low":57400,"close":59200,"volume":88160}
{"symbol":"SS","date":"1997-03-28","open":58000,"high":59500,"low":57600,"close":58400,"volume":176870}
{"symbol":"SS","date":"1997-03-27","open":59500,"high":60000,"low":58000,"close":58000,"volume":148690}
{"symbol":"SS","date":"1997-03-26","open":60600,"high":61500,"low":59200,"close":60000,"volume":298387}
{"symbol":"SS","date":"1997-03-25","open":57500,"high":61000,"low":57200,"close":60500,"volume":253810}
{"symbol":"SS","date":"1997-03-24","open":57000,"high":57800,"low":55900,"close":56700,"volume":157100}
{"symbol":"SS","date":"1997-03-22","open":55400,"high":56200,"low":55200,"close":55200,"volume":43730}
{"symbol":"SS","date":"1997-03-21","open":55600,"high":56500,"low":55100,"close":55800,"volume":95580}
{"symbol":"SS","date":"1997-03-20","open":55000,"high":57000,"low":54200,"close":56600,"volume":116630}
{"symbol":"SS","date":"1997-03-19","open":55500,"high":55600,"low":54000,"close":55500,"volume":56270}
{"symbol":"SS","date":"1997-03-18","open":55500,"high":56000,"low":54700,"close":56000,"volume":99602}
{"symbol":"SS","date":"1997-03-17","open":54600,"high":55000,"low":53500,"close":55000,"volume":64070}
{"symbol":"SS","date":"1997-03-15","open":51700,"high":53000,"low":51700,"close":53000,"volume":35040}
{"symbol":"SS","date":"1997-03-14","open":53000,"high":53000,"low":51500,"close":51700,"volume":65100}
{"symbol":"SS","date":"1997-03-13","open":54000,"high":54000,"low":52000,"close":52500,"volume":98465}
{"symbol":"SS","date":"1997-03-12","open":52100,"high":54500,"low":52100,"close":53700,"volume":60080}
{"symbol":"SS","date":"1997-03-11","open":52600,"high":52600,"low":51800,"close":52000,"volume":73980}
{"symbol":"SS","date":"1997-03-10","open":54000,"high":54200,"low":52800,"close":52800,"volume":61428}
{"symbol":"SS","date":"1997-03-08","open":55200,"high":55800,"low":54200,"close":54200,"volume":201730}
{"symbol":"SS","date":"1997-03-07","open":55000,"high":56000,"low":54700,"close":55200,"volume":56770}
{"symbol":"SS","date":"1997-03-06","open":54800,"high":55900,"low":54000,"close":54500,"volume":65680}
{"symbol":"SS","date":"1997-03-05","open":56000,"high":56500,"low":54600,"close":55000,"volume":153750}
{"symbol":"SS","date":"1997-03-04","open":57500,"high":57600,"low":55600,"close":56500,"volume":92870}
{"symbol":"SS","date":"1997-03-03","open":58000,"high":58600,"low":57500,"close":57600,"volume":73860}
{"symbol":"SS","date":"1997-02-28","open":57300,"high":59000,"low":56300,"close":58000,"volume":148450}
{"symbol":"SS","date":"1997-02-27","open":57200,"high":58000,"low":56200,"close":57300,"volume":81090}
{"symbol":"SS","date":"1997-02-26","open":57000,"high":59900,"low":56600,"close":57200,"volume":227060}
{"symbol":"SS","date":"1997-02-25","open":54500,"high":57500,"low":53300,"close":57000,"volume":109130}
{"symbol":"SS","date":"1997-02-24","open":54800,"high":55700,"low":53500,"close":53800,"volume":81070}
{"symbol":"SS","date":"1997-02-22","open":52500,"high":54500,"low":51500,"close":54300,"volume":124900}
{"symbol":"SS","date":"1997-02-21","open":56000,"high":56500,"low":52500,"close":53000,"volume":143230}
{"symbol":"SS","date":"1997-02-20","open":57000,"high":58000,"low":56200,"close":56600,"volume":88710}
{"symbol":"SS","date":"1997-02-19","open":57000,"high":57600,"low":56500,"close":57500,"volume":104330}
{"symbol":"SS","date":"1997-02-18","open":56000,"high":57800,"low":55500,"close":56900,"volume":164930}
{"symbol":"SS","date":"1997-02-17","open":58000,"high":58300,"low":55800,"close":56000,"volume":171950}
{"symbol":"SS","date":"1997-02-15","open":60000,"high":60500,"low":58300,"close":58500,"volume":77700}
{"symbol":"SS","date":"1997-02-14","open":59500,"high":61000,"low":59000,"close":59500,"volume":187570}
{"symbol":"SS","date":"1997-02-13","open":56500,"high":60800,"low":56500,"close":59000,"volume":323720}
{"symbol":"SS","date":"1997-02-12","open":54400,"high":57500,"low":54200,"close":56300,"volume":241110}
{"symbol":"SS","date":"1997-02-11","open":54000,"high":54700,"low":53000,"close":54700,"volume":130180}
{"symbol":"SS","date":"1997-02-10","open":52300,"high":53900,"low":52000,"close":53900,"volume":105570}
{"symbol":"SS","date":"1997-02-06","open":52000,"high":52600,"low":50500,"close":52300,"volume":140231}
{"symbol":"SS","date":"1997-02-05","open":53400,"high":54000,"low":51400,"close":52100,"volume":264930}
{"symbol":"SS","date":"1997-02-04","open":49600,"high":52400,"low":49500,"close":52400,"volume":908410}
{"symbol":"SS","date":"1997-02-03","open":46800,"high":49500,"low":46500,"close":48600,"volume":177180}
{"symbol":"SS","date":"1997-02-01","open":47100,"high":47500,"low":46100,"close":46800,"volume":56190}
{"symbol":"SS","date":"1997-01-31","open":47300,"high":47900,"low":47100,"close":47100,"volume":124380}
{"symbol":"SS","date":"1997-01-30","open":47900,"high":47900,"low":46200,"close":47100,"volume":114020}
{"symbol":"SS","date":"1997-01-29","open":46400,"high":48000,"low":45800,"close":47100,"volume":194020}
{"symbol":"SS","date":"1997-01-28","open":43000,"high":46400,"low":42600,"close":45500,"volume":181900}
{"symbol":"SS","date":"1997-01-27","open":44600,"high":44600,"low":43000,"close":43000,"volume":41010}
{"symbol":"SS","date":"1997-01-25","open":44300,"high":45700,"low":44300,"close":44700,"volume":47620}
{"symbol":"SS","date":"1997-01-24","open":41900,"high":44600,"low":41900,"close":44000,"volume":98260}
{"symbol":"SS","date":"1997-01-23","open":44200,"high":44900,"low":43300,"close":43600,"volume":74200}
{"symbol":"SS","date":"1997-01-22","open":45300,"high":45300,"low":44000,"close":44200,"volume":81910}
{"symbol":"SS","date":"1997-01-21","open":47500,"high":47500,"low":45200,"close":45500,"volume":81800}
{"symbol":"SS","date":"1997-01-20","open":45000,"high":47500,"low":45000,"close":47100,"volume":91310}
{"symbol":"SS","date":"1997-01-18","open":46800,"high":46800,"low":44900,"close":45000,"volume":79770}
{"symbol":"SS","date":"1997-01-17","open":48300,"high":48300,"low":46100,"close":46500,"volume":99780}
{"symbol":"SS","date":"1997-01-16","open":48800,"high":48900,"low":47500,"close":48300,"volume":683610}
{"symbol":"SS","date":"1997-01-15","open":48000,"high":49900,"low":47800,"close":48800,"volume":180490}
{"symbol":"SS","date":"1997-01-14","open":44000,"high":47500,"low":44000,"close":47500,"volume":117980}
{"symbol":"SS","date":"1997-01-13","open":43000,"high":45000,"low":42300,"close":44000,"volume":88350}
{"symbol":"SS","date":"1997-01-11","open":42200,"high":43000,"low":42000,"close":43000,"volume":48890}
{"symbol":"SS","date":"1997-01-10","open":41100,"high":42900,"low":41100,"close":42300,"volume":79310}
{"symbol":"SS","date":"1997-01-09","open":41400,"high":42500,"low":40500,"close":42000,"volume":98850}
{"symbol":"SS","date":"1997-01-08","open":39500,"high":42000,"low":39100,"close":42000,"volume":148090}
{"symbol":"SS","date":"1997-01-07","open":40000,"high":40900,"low":39000,"close":39300,"volume":73800}
{"symbol":"SS","date":"1997-01-06","open":40000,"high":40000,"low":38600,"close":40000,"volume":134770}
{"symbol":"SS","date":"1997-01-04","open":40500,"high":43000,"low":40500,"close":40500,"volume":65300}
{"symbol":"SS","date":"1997-01-03","open":44400,"high":44900,"low":43400,"close":44000,"volume":33690}
{"symbol":"SS","date":"1996-12-27","open":44500,"high":45500,"low":43500,"close":45500,"volume":110940}
{"symbol":"SS","date":"1996-12-26","open":46200,"high":46300,"low":44500,"close":44700,"volume":72350}
{"symbol":"SS","date":"1996-12-24","open":46000,"high":47000,"low":46000,"close":46000,"volume":58710}
{"symbol":"SS","date":"1996-12-23","open":47000,"high":48000,"low":46000,"close":46000,"volume":54170}
{"symbol":"SS","date":"1996-12-21","open":49000,"high":49000,"low":47000,"close":47600,"volume":54130}
{"symbol":"SS","date":"1996-12-20","open":50000,"high":50800,"low":49500,"close":49500,"volume":108540}
{"symbol":"SS","date":"1996-12-19","open":48000,"high":49600,"low":47000,"close":49600,"volume":124690}
{"symbol":"SS","date":"1996-12-18","open":45200,"high":47500,"low":44800,"close":46000,"volume":103230}
{"symbol":"SS","date":"1996-12-17","open":47000,"high":47000,"low":44200,"close":45200,"volume":124990}
{"symbol":"SS","date":"1996-12-16","open":49100,"high":49200,"low":46000,"close":46100,"volume":110970}
{"symbol":"SS","date":"1996-12-14","open":51600,"high":51600,"low":49500,"close":50000,"volume":53477}
{"symbol":"SS","date":"1996-12-13","open":53500,"high":53500,"low":49300,"close":51600,"volume":89792}
{"symbol":"SS","date":"1996-12-12","open":55000,"high":55500,"low":53000,"close":53500,"volume":73341}
{"symbol":"SS","date":"1996-12-11","open":57000,"high":57000,"low":55000,"close":55000,"volume":79477}
{"symbol":"SS","date":"1996-12-10","open":56400,"high":56500,"low":55500,"close":56000,"volume":91611}
{"symbol":"SS","date":"1996-12-09","open":56400,"high":57900,"low":55500,"close":56000,"volume":63980}
{"symbol":"SS","date":"1996-12-07","open":57200,"high":57200,"low":56000,"close":56200,"volume":42790}
{"symbol":"SS","date":"1996-12-06","open":57900,"high":59000,"low":57100,"close":57200,"volume":52540}
{"symbol":"SS","date":"1996-12-05","open":59000,"high":59100,"low":57500,"close":58000,"volume":57290}
{"symbol":"SS","date":"1996-12-04","open":59500,"high":60000,"low":59000,"close":59100,"volume":44982}
{"symbol":"SS","date":"1996-12-03","open":60000,"high":61000,"low":59500,"close":59500,"volume":50572}
{"symbol":"SS","date":"1996-12-02","open":59700,"high":60100,"low":59500,"close":60100,"volume":18550}
{"symbol":"SS","date":"1996-11-30","open":61100,"high":61100,"low":60300,"close":60300,"volume":18300}
{"symbol":"SS","date":"1996-11-29","open":62500,"high":62500,"low":61200,"close":61300,"volume":23302}
{"symbol":"SS","date":"1996-11-28","open":60300,"high":64000,"low":60200,"close":62500,"volume":163537}
{"symbol":"SS","date":"1996-11-27","open":60800,"high":61000,"low":60000,"close":60300,"volume":46011}
{"symbol":"SS","date":"1996-11-26","open":59000,"high":60800,"low":59000,"close":60800,"volume":46705}
{"symbol":"SS","date":"1996-11-25","open":60500,"high":61000,"low":58600,"close":59700,"volume":40381}
{"symbol":"SS","date":"1996-11-22","open":62900,"high":62900,"low":60600,"close":61000,"volume":49510}
{"symbol":"SS","date":"1996-11-21","open":62600,"high":63500,"low":62500,"close":62900,"volume":99370}
{"symbol":"SS","date":"1996-11-20","open":62500,"high":63000,"low":62400,"close":62600,"volume":41810}
{"symbol":"SS","date":"1996-11-19","open":62700,"high":63400,"low":62500,"close":62600,"volume":27550}
{"symbol":"SS","date":"1996-11-18","open":63000,"high":63900,"low":62500,"close":62700,"volume":46520}
{"symbol":"SS","date":"1996-11-16","open":64000,"high":64000,"low":63000,"close":63000,"volume":29280}
{"symbol":"SS","date":"1996-11-15","open":63800,"high":64900,"low":63000,"close":64000,"volume":54350}
{"symbol":"SS","date":"1996-11-14","open":64100,"high":65200,"low":63900,"close":64000,"volume":69510}
{"symbol":"SS","date":"1996-11-13","open":66900,"high":67000,"low":65000,"close":65200,"volume":97830}
{"symbol":"SS","date":"1996-11-12","open":65000,"high":67600,"low":65000,"close":66900,"volume":135350}
{"symbol":"SS","date":"1996-11-11","open":65000,"high":65000,"low":62600,"close":64000,"volume":72590}
{"symbol":"SS","date":"1996-11-09","open":63800,"high":65800,"low":63600,"close":65000,"volume":120160}
{"symbol":"SS","date":"1996-11-08","open":61000,"high":64500,"low":61000,"close":62900,"volume":142540}
{"symbol":"SS","date":"1996-11-07","open":63600,"high":63900,"low":61000,"close":61000,"volume":91950}
{"symbol":"SS","date":"1996-11-06","open":61000,"high":63000,"low":60900,"close":63000,"volume":96860}
{"symbol":"SS","date":"1996-11-05","open":60100,"high":61000,"low":58500,"close":60700,"volume":131250}
{"symbol":"SS","date":"1996-11-04","open":61200,"high":61300,"low":59000,"close":59200,"volume":30750}
{"symbol":"SS","date":"1996-11-02","open":63000,"high":63000,"low":61000,"close":61300,"volume":34760}
{"symbol":"SS","date":"1996-11-01","open":59100,"high":61500,"low":58600,"close":61500,"volume":62410}
{"symbol":"SS","date":"1996-10-31","open":58100,"high":58100,"low":57100,"close":58100,"volume":58240}
{"symbol":"SS","date":"1996-10-30","open":58500,"high":59000,"low":57500,"close":58100,"volume":52400}
{"symbol":"SS","date":"1996-10-29","open":60000,"high":60500,"low":59100,"close":59100,"volume":63100}
{"symbol":"SS","date":"1996-10-28","open":62000,"high":62000,"low":60700,"close":60900,"volume":47830}
{"symbol":"SS","date":"1996-10-26","open":63900,"high":64000,"low":61500,"close":62000,"volume":22490}
{"symbol":"SS","date":"1996-10-25","open":63000,"high":63500,"low":60600,"close":63000,"volume":62480}
{"symbol":"SS","date":"1996-10-24","open":64500,"high":64600,"low":63500,"close":63500,"volume":29670}
{"symbol":"SS","date":"1996-10-23","open":65400,"high":65400,"low":64100,"close":64300,"volume":76040}
{"symbol":"SS","date":"1996-10-22","open":65500,"high":66500,"low":64800,"close":65500,"volume":37970}
{"symbol":"SS","date":"1996-10-21","open":63500,"high":67500,"low":63500,"close":65500,"volume":49730}
{"symbol":"SS","date":"1996-10-19","open":67500,"high":68000,"low":67500,"close":67500,"volume":30710}
{"symbol":"SS","date":"1996-10-18","open":66600,"high":69500,"low":66100,"close":67000,"volume":45440}
{"symbol":"SS","date":"1996-10-17","open":67500,"high":67500,"low":66000,"close":66600,"volume":59390}
{"symbol":"SS","date":"1996-10-16","open":66600,"high":67300,"low":65200,"close":66800,"volume":48330}
{"symbol":"SS","date":"1996-10-15","open":68900,"high":69400,"low":66600,"close":66600,"volume":67370}
{"symbol":"SS","date":"1996-10-14","open":69700,"high":70700,"low":68700,"close":69500,"volume":53340}
{"symbol":"SS","date":"1996-10-12","open":70300,"high":71000,"low":68800,"close":69700,"volume":58210}
{"symbol":"SS","date":"1996-10-11","open":71800,"high":71800,"low":69500,"close":69800,"volume":79720}
{"symbol":"SS","date":"1996-10-10","open":72000,"high":72400,"low":70000,"close":70800,"volume":71610}
{"symbol":"SS","date":"1996-10-09","open":69200,"high":71000,"low":68500,"close":71000,"volume":108280}
{"symbol":"SS","date":"1996-10-08","open":69300,"high":69700,"low":67300,"close":67500,"volume":61180}
{"symbol":"SS","date":"1996-10-07","open":67000,"high":69800,"low":67000,"close":69700,"volume":91670}
{"symbol":"SS","date":"1996-10-05","open":64700,"high":66000,"low":64700,"close":66000,"volume":52960}
{"symbol":"SS","date":"1996-10-04","open":65400,"high":66100,"low":64400,"close":64400,"volume":104310}
{"symbol":"SS","date":"1996-10-02","open":69900,"high":69900,"low":65500,"close":66300,"volume":128920}
{"symbol":"SS","date":"1996-10-01","open":68600,"high":68600,"low":65100,"close":67000,"volume":1934170}
{"symbol":"SS","date":"1996-09-30","open":66800,"high":67300,"low":63800,"close":64800,"volume":187640}
{"symbol":"SS","date":"1996-09-25","open":60700,"high":63800,"low":60700,"close":63800,"volume":236050}
{"symbol":"SS","date":"1996-09-24","open":58900,"high":60300,"low":58900,"close":60200,"volume":119280}
{"symbol":"SS","date":"1996-09-23","open":57500,"high":60400,"low":57000,"close":58900,"volume":137840}
{"symbol":"SS","date":"1996-09-21","open":58000,"high":59000,"low":58000,"close":58300,"volume":37150}
{"symbol":"SS","date":"1996-09-20","open":58500,"high":58600,"low":57200,"close":57800,"volume":46940}
{"symbol":"SS","date":"1996-09-19","open":60000,"high":60200,"low":58500,"close":58500,"volume":59130}
{"symbol":"SS","date":"1996-09-18","open":58500,"high":60000,"low":58000,"close":60000,"volume":74960}
{"symbol":"SS","date":"1996-09-17","open":58900,"high":59200,"low":57000,"close":58500,"volume":83060}
{"symbol":"SS","date":"1996-09-16","open":57100,"high":59300,"low":57100,"close":58500,"volume":140460}
{"symbol":"SS","date":"1996-09-14","open":57000,"high":57900,"low":56800,"close":56900,"volume":32350}
{"symbol":"SS","date":"1996-09-13","open":59300,"high":59300,"low":56500,"close":57200,"volume":81020}
{"symbol":"SS","date":"1996-09-12","open":60600,"high":61000,"low":59500,"close":59500,"volume":102490}
{"symbol":"SS","date":"1996-09-11","open":61000,"high":61300,"low":59200,"close":60100,"volume":191770}
{"symbol":"SS","date":"1996-09-10","open":57000,"high":60300,"low":56500,"close":60300,"volume":142410}
{"symbol":"SS","date":"1996-09-09","open":55200,"high":57500,"low":55000,"close":57000,"volume":82920}
{"symbol":"SS","date":"1996-09-07","open":56800,"high":57200,"low":54000,"close":55300,"volume":111940}
{"symbol":"SS","date":"1996-09-06","open":60000,"high":60200,"low":56700,"close":56700,"volume":203910}
{"symbol":"SS","date":"1996-09-05","open":61500,"high":61600,"low":60300,"close":60300,"volume":118400}
{"symbol":"SS","date":"1996-09-04","open":62000,"high":62800,"low":61200,"close":61600,"volume":124480}
{"symbol":"SS","date":"1996-09-03","open":61300,"high":61300,"low":60100,"close":60900,"volume":76960}
{"symbol":"SS","date":"1996-09-02","open":61500,"high":62000,"low":60500,"close":61500,"volume":117670}
{"symbol":"SS","date":"1996-08-31","open":63800,"high":63800,"low":61100,"close":61400,"volume":52170}
{"symbol":"SS","date":"1996-08-30","open":61700,"high":64000,"low":61700,"close":63800,"volume":131790}
{"symbol":"SS","date":"1996-08-29","open":61500,"high":62000,"low":60100,"close":61200,"volume":136280}
{"symbol":"SS","date":"1996-08-28","open":62200,"high":63000,"low":59100,"close":61500,"volume":136170}
{"symbol":"SS","date":"1996-08-27","open":62000,"high":63500,"low":62000,"close":62200,"volume":86770}
{"symbol":"SS","date":"1996-08-26","open":65000,"high":65500,"low":62000,"close":62000,"volume":132710}
{"symbol":"SS","date":"1996-08-24","open":68200,"high":68400,"low":65500,"close":65900,"volume":68970}
{"symbol":"SS","date":"1996-08-23","open":68900,"high":69800,"low":68000,"close":68000,"volume":103120}
{"symbol":"SS","date":"1996-08-22","open":71000,"high":71200,"low":69000,"close":69000,"volume":103210}
{"symbol":"SS","date":"1996-08-21","open":69700,"high":72000,"low":69500,"close":71000,"volume":102170}
{"symbol":"SS","date":"1996-08-20","open":69700,"high":70600,"low":69500,"close":69900,"volume":80070}
{"symbol":"SS","date":"1996-08-19","open":70900,"high":71000,"low":69600,"close":69700,"volume":37710}
{"symbol":"SS","date":"1996-08-17","open":71900,"high":71900,"low":70700,"close":70900,"volume":36120}
{"symbol":"SS","date":"1996-08-16","open":70600,"high":71900,"low":70300,"close":71900,"volume":163250}
{"symbol":"SS","date":"1996-08-14","open":70000,"high":70000,"low":69600,"close":69600,"volume":65690}
{"symbol":"SS","date":"1996-08-13","open":70400,"high":70500,"low":69600,"close":70400,"volume":137020}
{"symbol":"SS","date":"1996-08-12","open":70000,"high":71000,"low":70000,"close":70400,"volume":53930}
{"symbol":"SS","date":"1996-08-10","open":71500,"high":71600,"low":70500,"close":70600,"volume":44020}
{"symbol":"SS","date":"1996-08-09","open":72500,"high":73000,"low":71500,"close":71800,"volume":160570}
{"symbol":"SS","date":"1996-08-08","open":72000,"high":75400,"low":71600,"close":73800,"volume":226600}
{"symbol":"SS","date":"1996-08-07","open":71300,"high":71800,"low":71000,"close":71300,"volume":61000}
{"symbol":"SS","date":"1996-08-06","open":70000,"high":72000,"low":70000,"close":71300,"volume":59640}
{"symbol":"SS","date":"1996-08-05","open":69900,"high":71000,"low":69800,"close":71000,"volume":48640}
{"symbol":"SS","date":"1996-08-03","open":70000,"high":70100,"low":69500,"close":70100,"volume":30090}
{"symbol":"SS","date":"1996-08-02","open":70200,"high":70500,"low":69800,"close":70100,"volume":67490}
{"symbol":"SS","date":"1996-08-01","open":71000,"high":71000,"low":70000,"close":70200,"volume":101810}
{"symbol":"SS","date":"1996-07-31","open":70200,"high":70500,"low":69700,"close":70000,"volume":65220}
{"symbol":"SS","date":"1996-07-30","open":70800,"high":70800,"low":69300,"close":70200,"volume":68800}
{"symbol":"SS","date":"1996-07-29","open":70300,"high":71600,"low":70300,"close":70800,"volume":57710}
{"symbol":"SS","date":"1996-07-27","open":69800,"high":71000,"low":69100,"close":70300,"volume":57160}
{"symbol":"SS","date":"1996-07-26","open":70000,"high":71000,"low":69600,"close":69800,"volume":102560}
{"symbol":"SS","date":"1996-07-25","open":71500,"high":71900,"low":69500,"close":70000,"volume":123880}
{"symbol":"SS","date":"1996-07-24","open":74800,"high":75500,"low":72500,"close":72500,"volume":91300}
{"symbol":"SS","date":"1996-07-23","open":75000,"high":75200,"low":73600,"close":74700,"volume":89150}
{"symbol":"SS","date":"1996-07-22","open":76100,"high":77400,"low":75000,"close":75000,"volume":178690}
{"symbol":"SS","date":"1996-07-20","open":75700,"high":78600,"low":74200,"close":76700,"volume":298780}
{"symbol":"SS","date":"1996-07-19","open":70000,"high":74200,"low":70000,"close":74200,"volume":179810}
{"symbol":"SS","date":"1996-07-18","open":69000,"high":72000,"low":68900,"close":70000,"volume":222710}
{"symbol":"SS","date":"1996-07-16","open":67000,"high":69100,"low":66500,"close":68800,"volume":55880}
{"symbol":"SS","date":"1996-07-15","open":69000,"high":69500,"low":68000,"close":68000,"volume":66490}
{"symbol":"SS","date":"1996-07-13","open":69000,"high":69500,"low":68900,"close":68900,"volume":59150}
{"symbol":"SS","date":"1996-07-12","open":68800,"high":70000,"low":68300,"close":68800,"volume":91420}
{"symbol":"SS","date":"1996-07-11","open":70600,"high":70800,"low":68500,"close":68800,"volume":109690}
{"symbol":"SS","date":"1996-07-10","open":71700,"high":72000,"low":70500,"close":70600,"volume":99200}
{"symbol":"SS","date":"1996-07-09","open":70900,"high":71700,"low":70100,"close":71700,"volume":64910}
{"symbol":"SS","date":"1996-07-08","open":71600,"high":71600,"low":70800,"close":70900,"volume":62100}
{"symbol":"SS","date":"1996-07-06","open":71300,"high":72700,"low":71300,"close":71500,"volume":35510}
{"symbol":"SS","date":"1996-07-05","open":72000,"high":72300,"low":71000,"close":71300,"volume":77960}
{"symbol":"SS","date":"1996-07-04","open":72800,"high":73000,"low":71500,"close":71900,"volume":80830}
{"symbol":"SS","date":"1996-07-03","open":72900,"high":73200,"low":71700,"close":72500,"volume":100330}
{"symbol":"SS","date":"1996-07-02","open":72000,"high":74100,"low":72000,"close":72900,"volume":276270}
{"symbol":"SS","date":"1996-07-01","open":69000,"high":72300,"low":68800,"close":72000,"volume":147310}
{"symbol":"SS","date":"1996-06-29","open":68100,"high":69100,"low":67100,"close":68500,"volume":96710}
{"symbol":"SS","date":"1996-06-28","open":67300,"high":68500,"low":67200,"close":68100,"volume":138430}
{"symbol":"SS","date":"1996-06-27","open":67500,"high":67700,"low":66700,"close":66900,"volume":155450}
{"symbol":"SS","date":"1996-06-26","open":67600,"high":67900,"low":66000,"close":67700,"volume":136630}
{"symbol":"SS","date":"1996-06-25","open":66500,"high":68300,"low":65600,"close":67500,"volume":112960}
{"symbol":"SS","date":"1996-06-24","open":68000,"high":68000,"low":65100,"close":66500,"volume":83740}
{"symbol":"SS","date":"1996-06-22","open":70300,"high":70300,"low":68000,"close":68000,"volume":78910}
{"symbol":"SS","date":"1996-06-21","open":71000,"high":71400,"low":70500,"close":70700,"volume":153240}
{"symbol":"SS","date":"1996-06-20","open":72500,"high":72500,"low":70600,"close":71000,"volume":64930}
{"symbol":"SS","date":"1996-06-19","open":72100,"high":72900,"low":72100,"close":72900,"volume":130360}
{"symbol":"SS","date":"1996-06-18","open":72000,"high":72800,"low":71000,"close":72100,"volume":141580}
{"symbol":"SS","date":"1996-06-17","open":70600,"high":72000,"low":70200,"close":71900,"volume":137150}
{"symbol":"SS","date":"1996-06-15","open":72500,"high":72900,"low":70500,"close":71200,"volume":90800}
{"symbol":"SS","date":"1996-06-14","open":70600,"high":72500,"low":69500,"close":72000,"volume":235370}
{"symbol":"SS","date":"1996-06-13","open":69000,"high":71500,"low":69000,"close":70600,"volume":134950}
{"symbol":"SS","date":"1996-06-12","open":71000,"high":71600,"low":68100,"close":69000,"volume":96240}
{"symbol":"SS","date":"1996-06-11","open":69000,"high":72000,"low":69000,"close":70600,"volume":126780}
{"symbol":"SS","date":"1996-06-10","open":70500,"high":70500,"low":67300,"close":69000,"volume":145250}
{"symbol":"SS","date":"1996-06-08","open":68700,"high":70500,"low":68700,"close":69700,"volume":107450}
{"symbol":"SS","date":"1996-06-07","open":70500,"high":70500,"low":68500,"close":68700,"volume":193390}
{"symbol":"SS","date":"1996-06-05","open":74500,"high":74500,"low":71000,"close":71000,"volume":212290}
{"symbol":"SS","date":"1996-06-04","open":72000,"high":75000,"low":72000,"close":74500,"volume":145340}
{"symbol":"SS","date":"1996-06-03","open":72000,"high":73500,"low":70700,"close":72000,"volume":234490}
{"symbol":"SS","date":"1996-06-01","open":71000,"high":73100,"low":70700,"close":73100,"volume":245200}
{"symbol":"SS","date":"1996-05-31","open":68100,"high":69000,"low":68000,"close":69000,"volume":140330}
{"symbol":"SS","date":"1996-05-30","open":67500,"high":70400,"low":65100,"close":65100,"volume":357450}
{"symbol":"SS","date":"1996-05-29","open":69900,"high":70000,"low":67300,"close":67300,"volume":387520}
{"symbol":"SS","date":"1996-05-28","open":75400,"high":75500,"low":71500,"close":71500,"volume":218010}
{"symbol":"SS","date":"1996-05-27","open":71800,"high":77000,"low":71600,"close":76000,"volume":190130}
{"symbol":"SS","date":"1996-05-25","open":73000,"high":74000,"low":71000,"close":72800,"volume":252210}
{"symbol":"SS","date":"1996-05-23","open":80000,"high":80000,"low":75200,"close":75200,"volume":306060}
{"symbol":"SS","date":"1996-05-22","open":80000,"high":80900,"low":76600,"close":80000,"volume":309160}
{"symbol":"SS","date":"1996-05-21","open":85500,"high":85800,"low":80900,"close":80900,"volume":247350}
{"symbol":"SS","date":"1996-05-20","open":84500,"high":86200,"low":83800,"close":86000,"volume":249390}
{"symbol":"SS","date":"1996-05-18","open":87100,"high":87500,"low":84100,"close":84500,"volume":256210}
{"symbol":"SS","date":"1996-05-17","open":87500,"high":88500,"low":86700,"close":87100,"volume":240790}
{"symbol":"SS","date":"1996-05-16","open":90500,"high":90500,"low":87500,"close":87700,"volume":186050}
{"symbol":"SS","date":"1996-05-15","open":92500,"high":92900,"low":90000,"close":90500,"volume":123960}
{"symbol":"SS","date":"1996-05-14","open":90300,"high":93500,"low":90300,"close":91900,"volume":173490}
{"symbol":"SS","date":"1996-05-13","open":90000,"high":91000,"low":89500,"close":90300,"volume":191400}
{"symbol":"SS","date":"1996-05-11","open":91600,"high":92500,"low":90000,"close":90300,"volume":144500}
{"symbol":"SS","date":"1996-05-10","open":89000,"high":92000,"low":88000,"close":91600,"volume":344430}
{"symbol":"SS","date":"1996-05-09","open":98000,"high":98000,"low":92600,"close":92600,"volume":244590}
{"symbol":"SS","date":"1996-05-08","open":100500,"high":101500,"low":98000,"close":98500,"volume":230580}
{"symbol":"SS","date":"1996-05-07","open":98600,"high":101000,"low":98600,"close":100500,"volume":237630}
{"symbol":"SS","date":"1996-05-06","open":98000,"high":101500,"low":98000,"close":98600,"volume":189630}
{"symbol":"SS","date":"1996-05-04","open":100000,"high":101000,"low":98000,"close":98000,"volume":186430}
{"symbol":"SS","date":"1996-05-03","open":100000,"high":101500,"low":99000,"close":100000,"volume":269150}
{"symbol":"SS","date":"1996-05-02","open":105000,"high":105000,"low":100000,"close":100000,"volume":341780}
{"symbol":"SS","date":"1996-04-30","open":107500,"high":108500,"low":105500,"close":106000,"volume":250860}
{"symbol":"SS","date":"1996-04-29","open":106500,"high":108000,"low":106500,"close":107500,"volume":239020}
{"symbol":"SS","date":"1996-04-27","open":109000,"high":109000,"low":105000,"close":106500,"volume":180180}
{"symbol":"SS","date":"1996-04-26","open":111000,"high":111000,"low":107500,"close":109500,"volume":331560}
{"symbol":"SS","date":"1996-04-25","open":109000,"high":111000,"low":108000,"close":111000,"volume":527290}
{"symbol":"SS","date":"1996-04-24","open":103000,"high":107000,"low":102500,"close":107000,"volume":263840}
{"symbol":"SS","date":"1996-04-23","open":100000,"high":103500,"low":100000,"close":101500,"volume":224010}
{"symbol":"SS","date":"1996-04-22","open":99700,"high":101500,"low":98500,"close":100000,"volume":230980}
{"symbol":"SS","date":"1996-04-20","open":105000,"high":105000,"low":99500,"close":100000,"volume":145810}
{"symbol":"SS","date":"1996-04-19","open":103500,"high":106000,"low":102000,"close":105000,"volume":349500}
{"symbol":"SS","date":"1996-04-18","open":97700,"high":103500,"low":97700,"close":103500,"volume":345400}
{"symbol":"SS","date":"1996-04-17","open":97500,"high":98500,"low":97500,"close":97700,"volume":258350}
{"symbol":"SS","date":"1996-04-16","open":98100,"high":99400,"low":96000,"close":97500,"volume":447070}
{"symbol":"SS","date":"1996-04-15","open":90500,"high":95100,"low":90500,"close":95100,"volume":148940}
{"symbol":"SS","date":"1996-04-13","open":89400,"high":90000,"low":87000,"close":89800,"volume":151240}
{"symbol":"SS","date":"1996-04-12","open":89000,"high":90500,"low":88000,"close":89400,"volume":211690}
{"symbol":"SS","date":"1996-04-10","open":87000,"high":88100,"low":87000,"close":87000,"volume":257050}
{"symbol":"SS","date":"1996-04-09","open":88100,"high":89900,"low":86600,"close":87000,"volume":211400}
{"symbol":"SS","date":"1996-04-08","open":84500,"high":86500,"low":84500,"close":86100,"volume":114710}
{"symbol":"SS","date":"1996-04-06","open":85400,"high":85500,"low":83700,"close":84500,"volume":162930}
{"symbol":"SS","date":"1996-04-04","open":89500,"high":89500,"low":86400,"close":86400,"volume":159900}
{"symbol":"SS","date":"1996-04-03","open":90000,"high":90500,"low":89000,"close":89500,"volume":162990}
{"symbol":"SS","date":"1996-04-02","open":90000,"high":90000,"low":89000,"close":90000,"volume":158270}
{"symbol":"SS","date":"1996-04-01","open":90000,"high":91300,"low":89000,"close":90000,"volume":224440}
{"symbol":"SS","date":"1996-03-30","open":92000,"high":92500,"low":89500,"close":90000,"volume":114850}
{"symbol":"SS","date":"1996-03-29","open":90500,"high":93500,"low":90500,"close":92000,"volume":105970}
{"symbol":"SS","date":"1996-03-28","open":90600,"high":91500,"low":89600,"close":90500,"volume":229710}
{"symbol":"SS","date":"1996-03-27","open":92000,"high":92500,"low":90500,"close":90600,"volume":126330}
{"symbol":"SS","date":"1996-03-26","open":92400,"high":93000,"low":91100,"close":92000,"volume":118510}
{"symbol":"SS","date":"1996-03-25","open":92500,"high":94000,"low":92300,"close":92400,"volume":104950}
{"symbol":"SS","date":"1996-03-23","open":95000,"high":95000,"low":92100,"close":92500,"volume":136570}
{"symbol":"SS","date":"1996-03-22","open":96000,"high":97000,"low":95000,"close":95000,"volume":197630}
{"symbol":"SS","date":"1996-03-21","open":98000,"high":98000,"low":94100,"close":96000,"volume":266770}
{"symbol":"SS","date":"1996-03-20","open":93000,"high":96900,"low":92900,"close":96900,"volume":224060}
{"symbol":"SS","date":"1996-03-19","open":89000,"high":91500,"low":89000,"close":91500,"volume":115990}
{"symbol":"SS","date":"1996-03-18","open":86800,"high":91600,"low":86800,"close":88800,"volume":206340}
{"symbol":"SS","date":"1996-03-16","open":86500,"high":87500,"low":85500,"close":86500,"volume":151220}
{"symbol":"SS","date":"1996-03-15","open":85000,"high":88000,"low":84300,"close":86500,"volume":240240}
{"symbol":"SS","date":"1996-03-14","open":87500,"high":87500,"low":82600,"close":84000,"volume":328900}
{"symbol":"SS","date":"1996-03-13","open":93000,"high":93500,"low":87500,"close":87500,"volume":286640}
{"symbol":"SS","date":"1996-03-12","open":97800,"high":99000,"low":92500,"close":93000,"volume":292640}
{"symbol":"SS","date":"1996-03-11","open":130000,"high":130000,"low":126500,"close":126500,"volume":324560}
{"symbol":"SS","date":"1996-03-09","open":130000,"high":130500,"low":129000,"close":129500,"volume":544310}
{"symbol":"SS","date":"1996-03-08","open":130000,"high":132000,"low":129500,"close":130000,"volume":160380}
{"symbol":"SS","date":"1996-03-07","open":134000,"high":134000,"low":130000,"close":130000,"volume":175870}
{"symbol":"SS","date":"1996-03-06","open":136500,"high":137000,"low":133500,"close":134000,"volume":107200}
{"symbol":"SS","date":"1996-03-05","open":131000,"high":137500,"low":131000,"close":135500,"volume":161470}
{"symbol":"SS","date":"1996-03-04","open":128000,"high":131500,"low":128000,"close":130000,"volume":83790}
{"symbol":"SS","date":"1996-03-02","open":129000,"high":129000,"low":128000,"close":128000,"volume":53610}
{"symbol":"SS","date":"1996-02-29","open":129500,"high":130500,"low":129000,"close":129000,"volume":142430}
{"symbol":"SS","date":"1996-02-28","open":129500,"high":132500,"low":129000,"close":130000,"volume":72230}
{"symbol":"SS","date":"1996-02-27","open":129000,"high":130000,"low":128000,"close":129000,"volume":91310}
{"symbol":"SS","date":"1996-02-26","open":135500,"high":137000,"low":128500,"close":128500,"volume":126790}
{"symbol":"SS","date":"1996-02-24","open":137500,"high":138000,"low":134000,"close":134000,"volume":80840}
{"symbol":"SS","date":"1996-02-23","open":140000,"high":140000,"low":137500,"close":138000,"volume":185180}
{"symbol":"SS","date":"1996-02-22","open":141000,"high":141000,"low":136500,"close":140000,"volume":232610}
{"symbol":"SS","date":"1996-02-21","open":138500,"high":140000,"low":136000,"close":138000,"volume":145810}
{"symbol":"SS","date":"1996-02-17","open":136000,"high":139500,"low":135000,"close":139000,"volume":101920}
{"symbol":"SS","date":"1996-02-16","open":131000,"high":135000,"low":131000,"close":135000,"volume":147300}
{"symbol":"SS","date":"1996-02-15","open":130000,"high":131500,"low":129500,"close":131500,"volume":149510}
{"symbol":"SS","date":"1996-02-14","open":130000,"high":131500,"low":128000,"close":130000,"volume":160300}
{"symbol":"SS","date":"1996-02-13","open":129500,"high":130500,"low":128000,"close":130500,"volume":173490}
{"symbol":"SS","date":"1996-02-12","open":131500,"high":132500,"low":130000,"close":131500,"volume":65570}
{"symbol":"SS","date":"1996-02-10","open":133000,"high":133000,"low":131000,"close":131500,"volume":67690}
{"symbol":"SS","date":"1996-02-09","open":137000,"high":138500,"low":134000,"close":134000,"volume":73310}
{"symbol":"SS","date":"1996-02-08","open":139000,"high":140000,"low":136500,"close":137000,"volume":89120}
{"symbol":"SS","date":"1996-02-07","open":134500,"high":139000,"low":134000,"close":139000,"volume":99150}
{"symbol":"SS","date":"1996-02-06","open":142000,"high":143000,"low":135000,"close":135000,"volume":159670}
{"symbol":"SS","date":"1996-02-05","open":142000,"high":143500,"low":141500,"close":142000,"volume":82620}
{"symbol":"SS","date":"1996-02-03","open":140000,"high":143500,"low":139500,"close":141500,"volume":102760}
{"symbol":"SS","date":"1996-02-02","open":140000,"high":140500,"low":138500,"close":139500,"volume":489250}
{"symbol":"SS","date":"1996-02-01","open":140500,"high":144000,"low":139000,"close":140000,"volume":187640}
{"symbol":"SS","date":"1996-01-31","open":140500,"high":141000,"low":139000,"close":140500,"volume":153730}
{"symbol":"SS","date":"1996-01-30","open":140500,"high":141500,"low":140000,"close":140500,"volume":131130}
{"symbol":"SS","date":"1996-01-29","open":138500,"high":142000,"low":138500,"close":140000,"volume":140780}
{"symbol":"SS","date":"1996-01-27","open":138500,"high":138500,"low":136500,"close":138500,"volume":58730}
{"symbol":"SS","date":"1996-01-26","open":139000,"high":140000,"low":137500,"close":138500,"volume":129150}
{"symbol":"SS","date":"1996-01-25","open":139000,"high":140000,"low":135500,"close":139000,"volume":194970}
{"symbol":"SS","date":"1996-01-24","open":130500,"high":137500,"low":130500,"close":137000,"volume":120160}
{"symbol":"SS","date":"1996-01-23","open":127000,"high":130000,"low":127000,"close":130000,"volume":66700}
{"symbol":"SS","date":"1996-01-22","open":128000,"high":129000,"low":125500,"close":127000,"volume":83690}
{"symbol":"SS","date":"1996-01-20","open":129000,"high":129500,"low":125000,"close":128000,"volume":77170}
{"symbol":"SS","date":"1996-01-19","open":129500,"high":130500,"low":128000,"close":129000,"volume":111840}
{"symbol":"SS","date":"1996-01-18","open":130500,"high":130500,"low":128000,"close":129500,"volume":139120}
{"symbol":"SS","date":"1996-01-17","open":135000,"high":135000,"low":131000,"close":131000,"volume":105910}
{"symbol":"SS","date":"1996-01-16","open":134000,"high":135500,"low":133500,"close":134500,"volume":101730}
{"symbol":"SS","date":"1996-01-15","open":134500,"high":136000,"low":133500,"close":134000,"volume":98170}
{"symbol":"SS","date":"1996-01-13","open":134500,"high":136000,"low":134000,"close":134500,"volume":109240}
{"symbol":"SS","date":"1996-01-12","open":138000,"high":139000,"low":133000,"close":134500,"volume":148290}
{"symbol":"SS","date":"1996-01-11","open":141000,"high":141000,"low":138000,"close":138000,"volume":120310}
{"symbol":"SS","date":"1996-01-10","open":141000,"high":141000,"low":136500,"close":141000,"volume":149830}
{"symbol":"SS","date":"1996-01-09","open":140000,"high":142000,"low":139000,"close":141000,"volume":151600}
{"symbol":"SS","date":"1996-01-08","open":135000,"high":139000,"low":134500,"close":137000,"volume":115140}
{"symbol":"SS","date":"1996-01-06","open":137500,"high":138000,"low":133500,"close":133500,"volume":98860}
{"symbol":"SS","date":"1996-01-05","open":135000,"high":137000,"low":132500,"close":137000,"volume":98890}
{"symbol":"SS","date":"1996-01-04","open":142000,"high":142000,"low":135000,"close":135000,"volume":126860}
{"symbol":"SS","date":"1996-01-03","open":138500,"high":143500,"low":138000,"close":142000,"volume":221350}
{"symbol":"SS","date":"1995-12-27","open":138000,"high":142500,"low":138000,"close":141000,"volume":278000}
{"symbol":"SS","date":"1995-12-26","open":138000,"high":138500,"low":136500,"close":137500,"volume":176740}
{"symbol":"SS","date":"1995-12-23","open":136500,"high":137500,"low":136500,"close":136500,"volume":139790}
{"symbol":"SS","date":"1995-12-22","open":139000,"high":139500,"low":136000,"close":136500,"volume":157960}
{"symbol":"SS","date":"1995-12-21","open":137500,"high":138500,"low":136000,"close":138500,"volume":117490}
{"symbol":"SS","date":"1995-12-20","open":136500,"high":139500,"low":136000,"close":137500,"volume":182820}
{"symbol":"SS","date":"1995-12-19","open":132000,"high":139000,"low":132000,"close":136000,"volume":205830}
{"symbol":"SS","date":"1995-12-18","open":133500,"high":136000,"low":132000,"close":132000,"volume":149290}
{"symbol":"SS","date":"1995-12-16","open":133000,"high":134000,"low":130000,"close":133000,"volume":173570}
{"symbol":"SS","date":"1995-12-15","open":142000,"high":144000,"low":135000,"close":135000,"volume":371280}
{"symbol":"SS","date":"1995-12-14","open":146500,"high":147000,"low":143000,"close":143500,"volume":131850}
{"symbol":"SS","date":"1995-12-13","open":152500,"high":154000,"low":148000,"close":148000,"volume":107980}
{"symbol":"SS","date":"1995-12-12","open":152500,"high":153000,"low":148500,"close":152000,"volume":197920}
{"symbol":"SS","date":"1995-12-11","open":162500,"high":162500,"low":153500,"close":153500,"volume":216720}
{"symbol":"SS","date":"1995-12-09","open":162500,"high":163000,"low":160000,"close":163000,"volume":162880}
{"symbol":"SS","date":"1995-12-08","open":161500,"high":164500,"low":159500,"close":162500,"volume":315340}
{"symbol":"SS","date":"1995-12-07","open":159500,"high":159500,"low":156000,"close":159500,"volume":466530}
{"symbol":"SS","date":"1995-12-06","open":151000,"high":153000,"low":150500,"close":150500,"volume":90700}
{"symbol":"SS","date":"1995-12-05","open":145000,"high":150000,"low":144500,"close":150000,"volume":78910}
{"symbol":"SS","date":"1995-12-04","open":142500,"high":144500,"low":142500,"close":144500,"volume":42740}
{"symbol":"SS","date":"1995-12-02","open":145000,"high":145000,"low":142000,"close":142500,"volume":64580}
{"symbol":"SS","date":"1995-12-01","open":144500,"high":146000,"low":144000,"close":146000,"volume":90750}
{"symbol":"SS","date":"1995-11-30","open":149000,"high":149000,"low":145000,"close":145000,"volume":124520}
{"symbol":"SS","date":"1995-11-29","open":150500,"high":151000,"low":149000,"close":149500,"volume":70820}
{"symbol":"SS","date":"1995-11-28","open":153000,"high":153000,"low":150000,"close":150500,"volume":109750}
{"symbol":"SS","date":"1995-11-27","open":152500,"high":153500,"low":151500,"close":152000,"volume":90380}
{"symbol":"SS","date":"1995-11-25","open":150500,"high":152000,"low":148000,"close":151500,"volume":100740}
{"symbol":"SS","date":"1995-11-24","open":148000,"high":153000,"low":148000,"close":150500,"volume":131900}
{"symbol":"SS","date":"1995-11-23","open":145500,"high":149000,"low":145000,"close":148000,"volume":115370}
{"symbol":"SS","date":"1995-11-22","open":146000,"high":147000,"low":144000,"close":145500,"volume":96020}
{"symbol":"SS","date":"1995-11-21","open":144000,"high":147000,"low":143500,"close":146000,"volume":248410}
{"symbol":"SS","date":"1995-11-20","open":148500,"high":149500,"low":146500,"close":146500,"volume":83720}
{"symbol":"SS","date":"1995-11-18","open":150000,"high":151000,"low":146500,"close":149000,"volume":135840}
{"symbol":"SS","date":"1995-11-17","open":144500,"high":149000,"low":143000,"close":149000,"volume":172560}
{"symbol":"SS","date":"1995-11-16","open":142000,"high":145000,"low":140000,"close":141000,"volume":444000}
{"symbol":"SS","date":"1995-11-15","open":154000,"high":154000,"low":145000,"close":145500,"volume":275730}
{"symbol":"SS","date":"1995-11-14","open":152000,"high":159000,"low":150000,"close":154000,"volume":191340}
{"symbol":"SS","date":"1995-11-13","open":155500,"high":158000,"low":152000,"close":152000,"volume":129270}
{"symbol":"SS","date":"1995-11-11","open":160000,"high":161500,"low":158500,"close":159000,"volume":90840}
{"symbol":"SS","date":"1995-11-10","open":159500,"high":160000,"low":152000,"close":157500,"volume":300130}
{"symbol":"SS","date":"1995-11-09","open":167000,"high":167500,"low":159500,"close":159500,"volume":602680}
{"symbol":"SS","date":"1995-11-08","open":170500,"high":174500,"low":169500,"close":169500,"volume":272830}
{"symbol":"SS","date":"1995-11-07","open":171000,"high":171000,"low":169000,"close":171000,"volume":150150}
{"symbol":"SS","date":"1995-11-06","open":170000,"high":172000,"low":170000,"close":170500,"volume":137540}
{"symbol":"SS","date":"1995-11-04","open":169000,"high":172000,"low":169000,"close":170000,"volume":141860}
{"symbol":"SS","date":"1995-11-03","open":169000,"high":169500,"low":168000,"close":169000,"volume":51200}
{"symbol":"SS","date":"1995-11-02","open":168500,"high":169000,"low":167500,"close":168500,"volume":63830}
{"symbol":"SS","date":"1995-11-01","open":169000,"high":169000,"low":167000,"close":168000,"volume":46920}
{"symbol":"SS","date":"1995-10-31","open":166500,"high":169500,"low":166000,"close":168000,"volume":86740}
{"symbol":"SS","date":"1995-10-30","open":167500,"high":168500,"low":167000,"close":167000,"volume":53820}
{"symbol":"SS","date":"1995-10-28","open":169500,"high":170500,"low":168000,"close":168500,"volume":147010}
{"symbol":"SS","date":"1995-10-27","open":172000,"high":172500,"low":169500,"close":169500,"volume":209700}
{"symbol":"SS","date":"1995-10-26","open":173000,"high":174500,"low":170500,"close":172000,"volume":489020}
{"symbol":"SS","date":"1995-10-25","open":168000,"high":176000,"low":168000,"close":173000,"volume":722910}
{"symbol":"SS","date":"1995-10-24","open":167000,"high":167500,"low":166500,"close":167000,"volume":82150}
{"symbol":"SS","date":"1995-10-23","open":164500,"high":167000,"low":164500,"close":166500,"volume":135340}
{"symbol":"SS","date":"1995-10-21","open":167000,"high":170000,"low":166500,"close":168000,"volume":91450}
{"symbol":"SS","date":"1995-10-20","open":166000,"high":167500,"low":165500,"close":167000,"volume":90210}
{"symbol":"SS","date":"1995-10-19","open":168000,"high":168000,"low":166500,"close":166500,"volume":143060}
{"symbol":"SS","date":"1995-10-18","open":169000,"high":169500,"low":167500,"close":168000,"volume":186460}
{"symbol":"SS","date":"1995-10-17","open":164500,"high":169000,"low":164500,"close":168500,"volume":110520}
{"symbol":"SS","date":"1995-10-16","open":167000,"high":167000,"low":164500,"close":165500,"volume":65890}
{"symbol":"SS","date":"1995-10-14","open":165000,"high":167000,"low":165000,"close":166000,"volume":84530}
{"symbol":"SS","date":"1995-10-13","open":166000,"high":167000,"low":164000,"close":165000,"volume":88000}
{"symbol":"SS","date":"1995-10-12","open":167000,"high":168000,"low":165500,"close":166000,"volume":131500}
{"symbol":"SS","date":"1995-10-11","open":166000,"high":168000,"low":165500,"close":166000,"volume":163600}
{"symbol":"SS","date":"1995-10-10","open":169500,"high":169500,"low":166500,"close":166500,"volume":145680}
{"symbol":"SS","date":"1995-10-09","open":172000,"high":174000,"low":169500,"close":170000,"volume":102370}
{"symbol":"SS","date":"1995-10-07","open":170000,"high":173000,"low":170000,"close":171000,"volume":99400}
{"symbol":"SS","date":"1995-10-06","open":167500,"high":170000,"low":167500,"close":169500,"volume":169940}
{"symbol":"SS","date":"1995-10-05","open":168000,"high":168000,"low":165500,"close":167500,"volume":144620}
{"symbol":"SS","date":"1995-10-04","open":164000,"high":167500,"low":163500,"close":166500,"volume":181260}
{"symbol":"SS","date":"1995-10-02","open":162500,"high":164500,"low":161500,"close":163000,"volume":222020}
{"symbol":"SS","date":"1995-09-30","open":165000,"high":167000,"low":164500,"close":165000,"volume":153360}
{"symbol":"SS","date":"1995-09-29","open":167000,"high":167000,"low":164500,"close":165500,"volume":238170}
{"symbol":"SS","date":"1995-09-28","open":166500,"high":168000,"low":165500,"close":167000,"volume":625280}
{"symbol":"SS","date":"1995-09-27","open":170000,"high":170000,"low":165500,"close":167000,"volume":303910}
{"symbol":"SS","date":"1995-09-26","open":171000,"high":171500,"low":168000,"close":169000,"volume":294580}
{"symbol":"SS","date":"1995-09-25","open":166000,"high":173000,"low":165500,"close":169500,"volume":399160}
{"symbol":"SS","date":"1995-09-23","open":163000,"high":165500,"low":163000,"close":165500,"volume":213970}
{"symbol":"SS","date":"1995-09-22","open":167000,"high":167000,"low":164500,"close":164500,"volume":278810}
{"symbol":"SS","date":"1995-09-21","open":167500,"high":168000,"low":165000,"close":167000,"volume":410170}
{"symbol":"SS","date":"1995-09-20","open":163500,"high":166500,"low":162000,"close":166500,"volume":321460}
{"symbol":"SS","date":"1995-09-19","open":166000,"high":168000,"low":163000,"close":163500,"volume":357060}
{"symbol":"SS","date":"1995-09-18","open":160500,"high":165000,"low":159000,"close":165000,"volume":323380}
{"symbol":"SS","date":"1995-09-16","open":162000,"high":162500,"low":159500,"close":160500,"volume":274790}
{"symbol":"SS","date":"1995-09-15","open":153000,"high":161000,"low":152500,"close":160500,"volume":393550}
{"symbol":"SS","date":"1995-09-14","open":149500,"high":153000,"low":149000,"close":152000,"volume":255890}
{"symbol":"SS","date":"1995-09-13","open":151000,"high":151000,"low":148500,"close":149000,"volume":344140}
{"symbol":"SS","date":"1995-09-12","open":154000,"high":154500,"low":151500,"close":151500,"volume":349860}
{"symbol":"SS","date":"1995-09-11","open":154000,"high":156000,"low":153000,"close":154000,"volume":268660}
{"symbol":"SS","date":"1995-09-07","open":154000,"high":154500,"low":151000,"close":154000,"volume":290100}
{"symbol":"SS","date":"1995-09-06","open":153000,"high":156000,"low":152000,"close":153000,"volume":332370}
{"symbol":"SS","date":"1995-09-05","open":148500,"high":151500,"low":147000,"close":151000,"volume":318830}
{"symbol":"SS","date":"1995-09-04","open":150000,"high":152000,"low":148000,"close":148000,"volume":260320}
{"symbol":"SS","date":"1995-09-02","open":144000,"high":149500,"low":143500,"close":148000,"volume":448180}
{"symbol":"SS","date":"1995-09-01","open":141000,"high":143000,"low":139500,"close":141500,"volume":221220}
{"symbol":"SS","date":"1995-08-31","open":137500,"high":142000,"low":137000,"close":140000,"volume":206470}
{"symbol":"SS","date":"1995-08-30","open":136000,"high":137500,"low":135500,"close":137500,"volume":97220}
{"symbol":"SS","date":"1995-08-29","open":138500,"high":138500,"low":136000,"close":136000,"volume":116360}
{"symbol":"SS","date":"1995-08-28","open":138000,"high":139000,"low":137500,"close":138500,"volume":84190}
{"symbol":"SS","date":"1995-08-26","open":139000,"high":139000,"low":136000,"close":138000,"volume":89270}
{"symbol":"SS","date":"1995-08-25","open":137000,"high":141000,"low":136000,"close":138000,"volume":196230}
{"symbol":"SS","date":"1995-08-24","open":136000,"high":137000,"low":135000,"close":136000,"volume":134070}
{"symbol":"SS","date":"1995-08-23","open":133500,"high":137500,"low":133500,"close":135000,"volume":166250}
{"symbol":"SS","date":"1995-08-22","open":133000,"high":135000,"low":132000,"close":133000,"volume":111900}
{"symbol":"SS","date":"1995-08-21","open":132000,"high":133000,"low":130000,"close":132000,"volume":77320}
{"symbol":"SS","date":"1995-08-19","open":132000,"high":132500,"low":131500,"close":132000,"volume":54570}
{"symbol":"SS","date":"1995-08-18","open":132500,"high":133000,"low":131000,"close":131500,"volume":107110}
{"symbol":"SS","date":"1995-08-17","open":130500,"high":133000,"low":129000,"close":133000,"volume":160030}
{"symbol":"SS","date":"1995-08-16","open":135000,"high":135500,"low":130000,"close":131000,"volume":77750}
{"symbol":"SS","date":"1995-08-14","open":133000,"high":134500,"low":132500,"close":132500,"volume":84620}
{"symbol":"SS","date":"1995-08-12","open":130000,"high":132000,"low":129500,"close":132000,"volume":81730}
{"symbol":"SS","date":"1995-08-11","open":132000,"high":132000,"low":129000,"close":130000,"volume":140930}
{"symbol":"SS","date":"1995-08-10","open":138000,"high":138000,"low":132000,"close":132000,"volume":111170}
{"symbol":"SS","date":"1995-08-09","open":131500,"high":136500,"low":131500,"close":136500,"volume":132750}
{"symbol":"SS","date":"1995-08-08","open":133000,"high":133000,"low":129500,"close":131000,"volume":82340}
{"symbol":"SS","date":"1995-08-07","open":128500,"high":131500,"low":128000,"close":130000,"volume":77140}
{"symbol":"SS","date":"1995-08-05","open":131000,"high":131000,"low":129000,"close":129500,"volume":85020}
{"symbol":"SS","date":"1995-08-04","open":134000,"high":134500,"low":128500,"close":130000,"volume":284590}
{"symbol":"SS","date":"1995-08-03","open":139500,"high":139500,"low":134000,"close":135000,"volume":202500}
{"symbol":"SS","date":"1995-08-02","open":142000,"high":142500,"low":138500,"close":139500,"volume":136000}
{"symbol":"SS","date":"1995-08-01","open":141000,"high":145500,"low":141000,"close":142000,"volume":180430}
{"symbol":"SS","date":"1995-07-31","open":139000,"high":140000,"low":139000,"close":140000,"volume":551610}
{"symbol":"SS","date":"1995-07-29","open":139500,"high":140500,"low":139000,"close":139000,"volume":546240}
{"symbol":"SS","date":"1995-07-28","open":139500,"high":140000,"low":138500,"close":139500,"volume":152720}
{"symbol":"SS","date":"1995-07-27","open":140000,"high":140500,"low":138500,"close":139500,"volume":241510}
{"symbol":"SS","date":"1995-07-26","open":142000,"high":142500,"low":139000,"close":139000,"volume":187680}
{"symbol":"SS","date":"1995-07-25","open":142000,"high":143000,"low":141000,"close":141500,"volume":190520}
{"symbol":"SS","date":"1995-07-24","open":139000,"high":142000,"low":138500,"close":141500,"volume":114880}
{"symbol":"SS","date":"1995-07-22","open":139500,"high":141000,"low":138500,"close":139000,"volume":173650}
{"symbol":"SS","date":"1995-07-21","open":138500,"high":140000,"low":137000,"close":138500,"volume":166200}
{"symbol":"SS","date":"1995-07-20","open":142500,"high":144000,"low":136000,"close":138500,"volume":328140}
{"symbol":"SS","date":"1995-07-19","open":138000,"high":143000,"low":138000,"close":142000,"volume":226580}
{"symbol":"SS","date":"1995-07-18","open":138000,"high":140000,"low":137000,"close":138000,"volume":193570}
{"symbol":"SS","date":"1995-07-15","open":138000,"high":141000,"low":138000,"close":138000,"volume":184880}
{"symbol":"SS","date":"1995-07-14","open":145500,"high":146000,"low":139000,"close":139000,"volume":269120}
{"symbol":"SS","date":"1995-07-13","open":148000,"high":153000,"low":145500,"close":145500,"volume":380050}
{"symbol":"SS","date":"1995-07-12","open":146000,"high":147000,"low":142500,"close":145500,"volume":317690}
{"symbol":"SS","date":"1995-07-11","open":146500,"high":150000,"low":143000,"close":144000,"volume":460980}
{"symbol":"SS","date":"1995-07-10","open":136000,"high":143000,"low":134000,"close":143000,"volume":348370}
{"symbol":"SS","date":"1995-07-08","open":134500,"high":136000,"low":133000,"close":135000,"volume":349380}
{"symbol":"SS","date":"1995-07-07","open":125000,"high":130500,"low":124000,"close":130500,"volume":503290}
{"symbol":"SS","date":"1995-07-06","open":120000,"high":123500,"low":119500,"close":123500,"volume":181170}
{"symbol":"SS","date":"1995-07-05","open":118500,"high":120000,"low":118000,"close":119000,"volume":119320}
{"symbol":"SS","date":"1995-07-04","open":120000,"high":120000,"low":118500,"close":119000,"volume":113790}
{"symbol":"SS","date":"1995-07-03","open":121500,"high":123000,"low":118000,"close":122000,"volume":935000}
{"symbol":"SS","date":"1995-07-01","open":122000,"high":124000,"low":120500,"close":120500,"volume":368300}
{"symbol":"SS","date":"1995-06-30","open":121500,"high":125000,"low":121500,"close":122000,"volume":229840}
{"symbol":"SS","date":"1995-06-29","open":121000,"high":122000,"low":120000,"close":121000,"volume":269920}
{"symbol":"SS","date":"1995-06-28","open":115000,"high":122000,"low":115000,"close":120500,"volume":362330}
{"symbol":"SS","date":"1995-06-26","open":116000,"high":117000,"low":115500,"close":115500,"volume":498050}
{"symbol":"SS","date":"1995-06-24","open":116500,"high":117500,"low":116000,"close":116000,"volume":155870}
{"symbol":"SS","date":"1995-06-23","open":116000,"high":117500,"low":115500,"close":117000,"volume":180030}
{"symbol":"SS","date":"1995-06-22","open":116000,"high":117000,"low":115000,"close":116000,"volume":98830}
{"symbol":"SS","date":"1995-06-21","open":117500,"high":118000,"low":116000,"close":116000,"volume":100690}
{"symbol":"SS","date":"1995-06-20","open":119500,"high":119500,"low":117500,"close":118000,"volume":113390}
{"symbol":"SS","date":"1995-06-19","open":118500,"high":120000,"low":118000,"close":119000,"volume":105160}
{"symbol":"SS","date":"1995-06-17","open":116500,"high":118500,"low":116500,"close":118000,"volume":58370}
{"symbol":"SS","date":"1995-06-16","open":116000,"high":117000,"low":115500,"close":116500,"volume":126170}
{"symbol":"SS","date":"1995-06-15","open":118000,"high":118000,"low":115500,"close":116000,"volume":226340}
{"symbol":"SS","date":"1995-06-14","open":120000,"high":120000,"low":118500,"close":118500,"volume":133780}
{"symbol":"SS","date":"1995-06-13","open":120000,"high":121500,"low":119500,"close":119500,"volume":161140}
{"symbol":"SS","date":"1995-06-12","open":119500,"high":120000,"low":118500,"close":120000,"volume":204520}
{"symbol":"SS","date":"1995-06-10","open":0,"high":0,"low":0,"close":119000,"volume":130030}
{"symbol":"SS","date":"1995-06-09","open":119000,"high":120500,"low":117500,"close":119000,"volume":344100}
{"symbol":"SS","date":"1995-06-08","open":121500,"high":122500,"low":119500,"close":119500,"volume":325580}
{"symbol":"SS","date":"1995-06-07","open":122000,"high":122500,"low":119000,"close":121000,"volume":191590}
{"symbol":"SS","date":"1995-06-05","open":117000,"high":121000,"low":117000,"close":121000,"volume":214900}
{"symbol":"SS","date":"1995-06-03","open":117000,"high":118000,"low":115500,"close":117000,"volume":74450}
{"symbol":"SS","date":"1995-06-02","open":113500,"high":118500,"low":113500,"close":117000,"volume":178650}
{"symbol":"SS","date":"1995-06-01","open":111500,"high":113000,"low":111500,"close":113000,"volume":70290}
{"symbol":"SS","date":"1995-05-31","open":108000,"high":110500,"low":108000,"close":110500,"volume":70670}
{"symbol":"SS","date":"1995-05-30","open":111000,"high":111000,"low":109000,"close":109000,"volume":78620}
{"symbol":"SS","date":"1995-05-29","open":110000,"high":111500,"low":108000,"close":111500,"volume":180720}
{"symbol":"SS","date":"1995-05-27","open":107000,"high":108000,"low":106000,"close":106000,"volume":65050}
{"symbol":"SS","date":"1995-05-26","open":111500,"high":111500,"low":108000,"close":108000,"volume":100760}
{"symbol":"SS","date":"1995-05-25","open":112000,"high":112500,"low":110000,"close":111500,"volume":104920}
{"symbol":"SS","date":"1995-05-24","open":114000,"high":114000,"low":112000,"close":112500,"volume":106290}
{"symbol":"SS","date":"1995-05-23","open":113500,"high":114500,"low":113000,"close":113500,"volume":52720}
{"symbol":"SS","date":"1995-05-22","open":113500,"high":114500,"low":113000,"close":113500,"volume":52350}
{"symbol":"SS","date":"1995-05-20","open":112500,"high":113500,"low":112000,"close":113500,"volume":39910}
{"symbol":"SS","date":"1995-05-19","open":113500,"high":114500,"low":112000,"close":112500,"volume":86100}
{"symbol":"SS","date":"1995-05-18","open":115000,"high":115000,"low":113500,"close":113500,"volume":57360}
{"symbol":"SS","date":"1995-05-17","open":113500,"high":116000,"low":113000,"close":115000,"volume":91700}
{"symbol":"SS","date":"1995-05-16","open":112500,"high":113500,"low":111000,"close":112500,"volume":79230}
{"symbol":"SS","date":"1995-05-15","open":112000,"high":112500,"low":110500,"close":111500,"volume":71440}
{"symbol":"SS","date":"1995-05-13","open":114500,"high":115000,"low":111500,"close":111500,"volume":93780}
{"symbol":"SS","date":"1995-05-12","open":113500,"high":115000,"low":112000,"close":114500,"volume":127230}
{"symbol":"SS","date":"1995-05-11","open":116000,"high":116500,"low":113000,"close":113500,"volume":181910}
{"symbol":"SS","date":"1995-05-10","open":119500,"high":120000,"low":116500,"close":117000,"volume":145490}
{"symbol":"SS","date":"1995-05-09","open":121000,"high":122000,"low":118500,"close":119500,"volume":278730}
{"symbol":"SS","date":"1995-05-08","open":122000,"high":122000,"low":120500,"close":121000,"volume":91810}
{"symbol":"SS","date":"1995-05-06","open":122000,"high":123500,"low":122000,"close":122000,"volume":47440}
{"symbol":"SS","date":"1995-05-04","open":124000,"high":124500,"low":122000,"close":122500,"volume":175590}
{"symbol":"SS","date":"1995-05-03","open":119500,"high":126500,"low":119500,"close":123500,"volume":382980}
{"symbol":"SS","date":"1995-05-02","open":121000,"high":121000,"low":118500,"close":119500,"volume":139560}
{"symbol":"HYD","date":"2017-09-07","open":138000,"high":139000,"low":137000,"close":138000,"volume":531212}
{"symbol":"HYD","date":"2017-09-06","open":138000,"high":138500,"low":133500,"close":136000,"volume":694527}
{"symbol":"HYD","date":"2017-09-05","open":141000,"high":142000,"low":137000,"close":138000,"volume":546091}
{"symbol":"HYD","date":"2017-09-04","open":140000,"high":142500,"low":139500,"close":140000,"volume":326756}
{"symbol":"HYD","date":"2017-09-01","open":141000,"high":143500,"low":139500,"close":143000,"volume":541048}
{"symbol":"HYD","date":"2017-08-31","open":142000,"high":145000,"low":139500,"close":140500,"volume":834907}
{"symbol":"HYD","date":"2017-08-30","open":142500,"high":144000,"low":138500,"close":143000,"volume":762771}
{"symbol":"HYD","date":"2017-08-29","open":143000,"high":144500,"low":142500,"close":144000,"volume":332462}
{"symbol":"HYD","date":"2017-08-28","open":144000,"high":146000,"low":144000,"close":144500,"volume":319822}
{"symbol":"HYD","date":"2017-08-25","open":143500,"high":145500,"low":143000,"close":144500,"volume":362052}
{"symbol":"HYD","date":"2017-08-24","open":146500,"high":147000,"low":143500,"close":143500,"volume":505047}
{"symbol":"HYD","date":"2017-08-23","open":146500,"high":147500,"low":145500,"close":146500,"volume":245112}
{"symbol":"HYD","date":"2017-08-22","open":148000,"high":150000,"low":145000,"close":147000,"volume":533818}
{"symbol":"HYD","date":"2017-08-21","open":145000,"high":148500,"low":143500,"close":148000,"volume":430402}
{"symbol":"HYD","date":"2017-08-18","open":144000,"high":145500,"low":143500,"close":144500,"volume":253371}
{"symbol":"HYD","date":"2017-08-17","open":143000,"high":144500,"low":141500,"close":144000,"volume":250791}
{"symbol":"HYD","date":"2017-08-16","open":145000,"high":146000,"low":143000,"close":144500,"volume":417168}
{"symbol":"HYD","date":"2017-08-14","open":142500,"high":146000,"low":142000,"close":144500,"volume":319856}
{"symbol":"HYD","date":"2017-08-11","open":143500,"high":145500,"low":141000,"close":142000,"volume":607681}
{"symbol":"HYD","date":"2017-08-10","open":144500,"high":146500,"low":144000,"close":145000,"volume":576598}
{"symbol":"HYD","date":"2017-08-09","open":145000,"high":146000,"low":144000,"close":146000,"volume":391355}
{"symbol":"HYD","date":"2017-08-08","open":147000,"high":147500,"low":143500,"close":144000,"volume":655022}
{"symbol":"HYD","date":"2017-08-07","open":150500,"high":151000,"low":148000,"close":148000,"volume":280334}
{"symbol":"HYD","date":"2017-08-04","open":148000,"high":151000,"low":147000,"close":150000,"volume":520334}
{"symbol":"HYD","date":"2017-08-03","open":147500,"high":149500,"low":146000,"close":148500,"volume":643295}
{"symbol":"HYD","date":"2017-08-02","open":146500,"high":148000,"low":145500,"close":147500,"volume":462222}
{"symbol":"HYD","date":"2017-08-01","open":145000,"high":147000,"low":144500,"close":145500,"volume":415903}
{"symbol":"HYD","date":"2017-07-31","open":149500,"high":149500,"low":144500,"close":145000,"volume":871600}
{"symbol":"HYD","date":"2017-07-28","open":146500,"high":150000,"low":146500,"close":149500,"volume":857408}
{"symbol":"HYD","date":"2017-07-27","open":148000,"high":148500,"low":144500,"close":146500,"volume":552184}
{"symbol":"HYD","date":"2017-07-26","open":147000,"high":150000,"low":146500,"close":148000,"volume":1000733}
{"symbol":"HYD","date":"2017-07-25","open":145000,"high":147500,"low":144500,"close":146000,"volume":769128}
{"symbol":"HYD","date":"2017-07-24","open":148000,"high":148000,"low":144500,"close":145000,"volume":558419}
{"symbol":"HYD","date":"2017-07-21","open":148000,"high":148000,"low":146500,"close":147500,"volume":303019}
{"symbol":"HYD","date":"2017-07-20","open":149000,"high":149000,"low":145000,"close":148000,"volume":482332}
{"symbol":"HYD","date":"2017-07-19","open":148500,"high":149500,"low":147000,"close":148500,"volume":480211}
{"symbol":"HYD","date":"2017-07-18","open":151000,"high":151500,"low":147000,"close":148000,"volume":531137}
{"symbol":"HYD","date":"2017-07-17","open":153500,"high":154000,"low":149500,"close":150500,"volume":503286}
{"symbol":"HYD","date":"2017-07-14","open":150000,"high":154500,"low":149500,"close":154000,"volume":776297}
{"symbol":"HYD","date":"2017-07-13","open":150000,"high":151500,"low":148000,"close":149000,"volume":609170}
{"symbol":"HYD","date":"2017-07-12","open":149000,"high":151000,"low":148000,"close":149000,"volume":592811}
{"symbol":"HYD","date":"2017-07-11","open":148500,"high":150000,"low":146500,"close":148000,"volume":592204}
{"symbol":"HYD","date":"2017-07-10","open":151000,"high":151500,"low":147500,"close":148000,"volume":805494}
{"symbol":"HYD","date":"2017-07-07","open":153500,"high":154500,"low":150500,"close":151500,"volume":857341}
{"symbol":"HYD","date":"2017-07-06","open":156500,"high":157000,"low":155000,"close":155500,"volume":380091}
{"symbol":"HYD","date":"2017-07-05","open":158000,"high":159000,"low":155000,"close":156000,"volume":533353}
{"symbol":"HYD","date":"2017-07-04","open":162500,"high":162500,"low":157500,"close":158500,"volume":448579}
{"symbol":"HYD","date":"2017-07-03","open":158500,"high":164000,"low":158000,"close":163500,"volume":392228}
{"symbol":"HYD","date":"2017-06-30","open":159500,"high":162000,"low":158000,"close":159500,"volume":340379}
{"symbol":"HYD","date":"2017-06-29","open":159500,"high":162500,"low":159000,"close":161000,"volume":400255}
{"symbol":"HYD","date":"2017-06-28","open":160000,"high":162500,"low":159500,"close":160000,"volume":347569}
{"symbol":"HYD","date":"2017-06-27","open":163000,"high":163500,"low":160000,"close":160500,"volume":449056}
{"symbol":"HYD","date":"2017-06-26","open":163000,"high":165000,"low":162000,"close":164000,"volume":211301}
{"symbol":"HYD","date":"2017-06-23","open":162000,"high":166000,"low":162000,"close":164000,"volume":292130}
{"symbol":"HYD","date":"2017-06-22","open":162000,"high":162000,"low":160000,"close":161500,"volume":401279}
{"symbol":"HYD","date":"2017-06-21","open":166000,"high":166000,"low":160000,"close":160500,"volume":557266}
{"symbol":"HYD","date":"2017-06-20","open":166000,"high":169000,"low":165000,"close":166500,"volume":373530}
{"symbol":"HYD","date":"2017-06-19","open":164500,"high":168000,"low":163500,"close":167000,"volume":335858}
{"symbol":"HYD","date":"2017-06-16","open":163500,"high":165000,"low":162500,"close":165000,"volume":310581}
{"symbol":"HYD","date":"2017-06-15","open":168000,"high":169000,"low":162000,"close":163000,"volume":668866}
{"symbol":"HYD","date":"2017-06-14","open":165000,"high":170000,"low":164500,"close":169000,"volume":638693}
{"symbol":"HYD","date":"2017-06-13","open":163000,"high":167000,"low":162000,"close":164500,"volume":548527}
{"symbol":"HYD","date":"2017-06-12","open":158000,"high":163500,"low":158000,"close":162500,"volume":390351}
{"symbol":"HYD","date":"2017-06-09","open":160000,"high":161000,"low":158500,"close":160000,"volume":343795}
{"symbol":"HYD","date":"2017-06-08","open":159000,"high":161000,"low":158500,"close":160000,"volume":548233}
{"symbol":"HYD","date":"2017-06-07","open":160000,"high":160000,"low":157000,"close":159000,"volume":746365}
{"symbol":"HYD","date":"2017-06-05","open":163500,"high":165500,"low":161000,"close":161500,"volume":371037}
{"symbol":"HYD","date":"2017-06-02","open":164500,"high":165000,"low":160500,"close":163000,"volume":571120}
{"symbol":"HYD","date":"2017-06-01","open":162500,"high":166500,"low":162500,"close":165500,"volume":439229}
{"symbol":"HYD","date":"2017-05-31","open":162500,"high":166000,"low":162500,"close":163000,"volume":568084}
{"symbol":"HYD","date":"2017-05-30","open":162500,"high":165500,"low":161000,"close":164000,"volume":393584}
{"symbol":"HYD","date":"2017-05-29","open":163000,"high":165000,"low":161500,"close":162000,"volume":405130}
{"symbol":"HYD","date":"2017-05-26","open":165500,"high":166500,"low":163000,"close":163500,"volume":487868}
{"symbol":"HYD","date":"2017-05-25","open":164500,"high":167000,"low":163500,"close":165000,"volume":627476}
{"symbol":"HYD","date":"2017-05-24","open":168500,"high":170000,"low":163500,"close":164000,"volume":876331}
{"symbol":"HYD","date":"2017-05-23","open":170000,"high":173000,"low":169000,"close":170000,"volume":649405}
{"symbol":"HYD","date":"2017-05-22","open":169000,"high":171000,"low":167000,"close":170000,"volume":679426}
{"symbol":"HYD","date":"2017-05-19","open":167000,"high":171000,"low":160000,"close":170000,"volume":1889722}
{"symbol":"HYD","date":"2017-05-18","open":158000,"high":166500,"low":157500,"close":165000,"volume":1274106}
{"symbol":"HYD","date":"2017-05-17","open":156000,"high":159000,"low":155000,"close":158500,"volume":344159}
{"symbol":"HYD","date":"2017-05-16","open":155000,"high":158000,"low":154500,"close":157500,"volume":479777}
{"symbol":"HYD","date":"2017-05-15","open":153000,"high":156000,"low":152000,"close":154000,"volume":320821}
{"symbol":"HYD","date":"2017-05-12","open":156000,"high":157000,"low":153500,"close":155000,"volume":546718}
{"symbol":"HYD","date":"2017-05-11","open":159000,"high":159000,"low":156500,"close":157500,"volume":683676}
{"symbol":"HYD","date":"2017-05-10","open":157000,"high":160500,"low":155500,"close":156500,"volume":902973}
{"symbol":"HYD","date":"2017-05-08","open":152000,"high":158000,"low":150500,"close":158000,"volume":754482}
{"symbol":"HYD","date":"2017-05-04","open":150500,"high":153000,"low":149500,"close":152000,"volume":559335}
{"symbol":"HYD","date":"2017-05-02","open":143000,"high":152000,"low":143000,"close":151000,"volume":883476}
{"symbol":"HYD","date":"2017-04-28","open":144000,"high":146000,"low":142500,"close":144000,"volume":686242}
{"symbol":"HYD","date":"2017-04-27","open":150000,"high":151000,"low":146500,"close":147000,"volume":747891}
{"symbol":"HYD","date":"2017-04-26","open":145000,"high":152000,"low":144500,"close":151000,"volume":1288277}
{"symbol":"HYD","date":"2017-04-25","open":142500,"high":146500,"low":142000,"close":144500,"volume":670239}
{"symbol":"HYD","date":"2017-04-24","open":141000,"high":141500,"low":139500,"close":141500,"volume":474698}
{"symbol":"HYD","date":"2017-04-21","open":142000,"high":143000,"low":141000,"close":141500,"volume":520179}
{"symbol":"HYD","date":"2017-04-20","open":137000,"high":142000,"low":137000,"close":141500,"volume":837678}
{"symbol":"HYD","date":"2017-04-19","open":140000,"high":140500,"low":136500,"close":137000,"volume":1028582}
{"symbol":"HYD","date":"2017-04-18","open":144500,"high":144500,"low":141000,"close":141000,"volume":512212}
{"symbol":"HYD","date":"2017-04-17","open":142500,"high":144000,"low":141000,"close":144000,"volume":354807}
{"symbol":"HYD","date":"2017-04-14","open":141500,"high":143000,"low":141000,"close":142500,"volume":235481}
{"symbol":"HYD","date":"2017-04-13","open":143000,"high":144500,"low":141000,"close":142500,"volume":537212}
{"symbol":"HYD","date":"2017-04-12","open":143000,"high":144500,"low":141500,"close":141500,"volume":467523}
{"symbol":"HYD","date":"2017-04-11","open":145000,"high":145000,"low":142500,"close":142500,"volume":460813}
{"symbol":"HYD","date":"2017-04-10","open":145000,"high":147500,"low":144500,"close":146000,"volume":372373}
{"symbol":"HYD","date":"2017-04-07","open":148000,"high":149500,"low":144000,"close":144500,"volume":814773}
{"symbol":"HYD","date":"2017-04-06","open":149500,"high":150000,"low":147500,"close":148000,"volume":543682}
{"symbol":"HYD","date":"2017-04-05","open":152500,"high":152500,"low":147000,"close":150000,"volume":738030}
{"symbol":"HYD","date":"2017-04-04","open":154000,"high":155000,"low":150000,"close":152000,"volume":693275}
{"symbol":"HYD","date":"2017-04-03","open":156500,"high":157000,"low":153000,"close":156500,"volume":568863}
{"symbol":"HYD","date":"2017-03-31","open":159500,"high":160500,"low":156000,"close":157500,"volume":518427}
{"symbol":"HYD","date":"2017-03-30","open":156500,"high":160000,"low":156500,"close":158500,"volume":541928}
{"symbol":"HYD","date":"2017-03-29","open":159500,"high":160500,"low":155500,"close":156000,"volume":594310}
{"symbol":"HYD","date":"2017-03-28","open":162000,"high":163000,"low":158500,"close":160000,"volume":528384}
{"symbol":"HYD","date":"2017-03-27","open":162000,"high":163000,"low":159000,"close":162000,"volume":556569}
{"symbol":"HYD","date":"2017-03-24","open":164000,"high":167000,"low":162000,"close":164000,"volume":619369}
{"symbol":"HYD","date":"2017-03-23","open":168500,"high":169000,"low":165000,"close":165000,"volume":786599}
{"symbol":"HYD","date":"2017-03-22","open":167500,"high":170500,"low":165500,"close":170000,"volume":1095061}
{"symbol":"HYD","date":"2017-03-21","open":158000,"high":171000,"low":157500,"close":170000,"volume":2100147}
{"symbol":"HYD","date":"2017-03-20","open":152500,"high":157000,"low":151500,"close":156500,"volume":753898}
{"symbol":"HYD","date":"2017-03-17","open":152500,"high":152500,"low":150000,"close":151500,"volume":384871}
{"symbol":"HYD","date":"2017-03-16","open":151500,"high":152500,"low":149000,"close":151500,"volume":511511}
{"symbol":"HYD","date":"2017-03-15","open":148500,"high":149500,"low":147500,"close":149500,"volume":415972}
{"symbol":"HYD","date":"2017-03-14","open":147000,"high":149500,"low":146500,"close":149000,"volume":402984}
{"symbol":"HYD","date":"2017-03-13","open":145500,"high":147000,"low":145000,"close":146000,"volume":346033}
{"symbol":"HYD","date":"2017-03-10","open":145000,"high":146500,"low":143500,"close":146000,"volume":418788}
{"symbol":"HYD","date":"2017-03-09","open":144500,"high":145500,"low":143500,"close":145000,"volume":516356}
{"symbol":"HYD","date":"2017-03-08","open":144000,"high":144500,"low":141500,"close":144500,"volume":430524}
{"symbol":"HYD","date":"2017-03-07","open":143000,"high":146000,"low":143000,"close":144000,"volume":361237}
{"symbol":"HYD","date":"2017-03-06","open":141500,"high":145000,"low":140000,"close":145000,"volume":568168}
{"symbol":"HYD","date":"2017-03-03","open":147000,"high":148000,"low":141000,"close":142000,"volume":774281}
{"symbol":"HYD","date":"2017-03-02","open":149000,"high":150500,"low":148500,"close":148500,"volume":660227}
{"symbol":"HYD","date":"2017-02-28","open":148500,"high":150000,"low":146500,"close":149500,"volume":476960}
{"symbol":"HYD","date":"2017-02-27","open":148500,"high":149000,"low":146500,"close":148500,"volume":183801}
{"symbol":"HYD","date":"2017-02-24","open":147000,"high":148500,"low":146500,"close":148000,"volume":248236}
{"symbol":"HYD","date":"2017-02-23","open":150500,"high":150500,"low":145000,"close":146000,"volume":790326}
{"symbol":"HYD","date":"2017-02-22","open":150000,"high":151000,"low":147000,"close":149500,"volume":423978}
{"symbol":"HYD","date":"2017-02-21","open":150000,"high":151500,"low":149000,"close":151000,"volume":324845}
{"symbol":"HYD","date":"2017-02-20","open":149500,"high":151000,"low":149500,"close":150000,"volume":239916}
{"symbol":"HYD","date":"2017-02-17","open":149500,"high":151000,"low":148000,"close":150500,"volume":484244}
{"symbol":"HYD","date":"2017-02-16","open":146500,"high":151500,"low":146500,"close":150500,"volume":991329}
{"symbol":"HYD","date":"2017-02-15","open":141500,"high":146500,"low":141500,"close":145500,"volume":682399}
{"symbol":"HYD","date":"2017-02-14","open":140000,"high":140500,"low":139500,"close":140000,"volume":295126}
{"symbol":"HYD","date":"2017-02-13","open":141500,"high":141500,"low":139000,"close":139500,"volume":320997}
{"symbol":"HYD","date":"2017-02-10","open":141000,"high":141500,"low":139000,"close":141000,"volume":330000}
{"symbol":"HYD","date":"2017-02-09","open":139500,"high":141000,"low":137500,"close":140000,"volume":513611}
{"symbol":"HYD","date":"2017-02-08","open":138500,"high":139500,"low":137000,"close":139000,"volume":415346}
{"symbol":"HYD","date":"2017-02-07","open":138000,"high":140000,"low":137500,"close":139000,"volume":395508}
{"symbol":"HYD","date":"2017-02-06","open":139000,"high":139500,"low":136000,"close":136500,"volume":293891}
{"symbol":"HYD","date":"2017-02-03","open":136500,"high":139000,"low":136000,"close":137500,"volume":453051}
{"symbol":"HYD","date":"2017-02-02","open":140000,"high":140000,"low":135500,"close":136000,"volume":610731}
{"symbol":"HYD","date":"2017-02-01","open":140000,"high":141000,"low":139000,"close":139500,"volume":446549}
{"symbol":"HYD","date":"2017-01-31","open":141500,"high":142500,"low":139000,"close":139500,"volume":574213}
{"symbol":"HYD","date":"2017-01-26","open":143500,"high":143500,"low":139500,"close":142500,"volume":632413}
{"symbol":"HYD","date":"2017-01-25","open":146500,"high":147500,"low":141500,"close":142000,"volume":749465}
{"symbol":"HYD","date":"2017-01-24","open":149500,"high":149500,"low":145500,"close":146500,"volume":518186}
{"symbol":"HYD","date":"2017-01-23","open":151500,"high":152000,"low":148500,"close":149000,"volume":424036}
{"symbol":"HYD","date":"2017-01-20","open":150500,"high":153500,"low":150000,"close":153000,"volume":310228}
{"symbol":"HYD","date":"2017-01-19","open":153000,"high":153500,"low":151000,"close":152000,"volume":255111}
{"symbol":"HYD","date":"2017-01-18","open":153000,"high":155500,"low":151000,"close":154000,"volume":395088}
{"symbol":"HYD","date":"2017-01-17","open":150000,"high":154000,"low":149500,"close":153500,"volume":487662}
{"symbol":"HYD","date":"2017-01-16","open":148500,"high":151000,"low":148500,"close":150500,"volume":316413}
{"symbol":"HYD","date":"2017-01-13","open":149000,"high":150000,"low":148500,"close":149000,"volume":293211}
{"symbol":"HYD","date":"2017-01-12","open":148000,"high":151000,"low":147500,"close":148000,"volume":433867}
{"symbol":"HYD","date":"2017-01-11","open":150500,"high":150500,"low":147500,"close":148500,"volume":675973}
{"symbol":"HYD","date":"2017-01-10","open":150500,"high":153000,"low":150500,"close":152000,"volume":411333}
{"symbol":"HYD","date":"2017-01-09","open":151000,"high":151500,"low":149500,"close":150500,"volume":325146}
{"symbol":"HYD","date":"2017-01-06","open":152000,"high":153000,"low":149500,"close":151000,"volume":366091}
{"symbol":"HYD","date":"2017-01-05","open":154000,"high":154500,"low":152000,"close":153500,"volume":391604}
{"symbol":"HYD","date":"2017-01-04","open":152500,"high":155000,"low":152000,"close":154000,"volume":601826}
{"symbol":"HYD","date":"2017-01-03","open":151000,"high":154000,"low":150000,"close":153000,"volume":723246}
{"symbol":"HYD","date":"2017-01-02","open":146000,"high":150500,"low":145500,"close":150000,"volume":545854}
{"symbol":"HYD","date":"2016-12-29","open":142500,"high":146000,"low":142000,"close":146000,"volume":381283}
{"symbol":"HYD","date":"2016-12-28","open":142500,"high":144000,"low":141500,"close":143500,"volume":377265}
{"symbol":"HYD","date":"2016-12-27","open":144500,"high":145000,"low":144000,"close":144500,"volume":337224}
{"symbol":"HYD","date":"2016-12-26","open":143500,"high":145000,"low":143500,"close":144500,"volume":206099}
{"symbol":"HYD","date":"2016-12-23","open":143000,"high":144000,"low":142000,"close":144000,"volume":357914}
{"symbol":"HYD","date":"2016-12-22","open":143000,"high":143000,"low":141000,"close":142000,"volume":334338}
{"symbol":"HYD","date":"2016-12-21","open":144500,"high":144500,"low":142500,"close":143500,"volume":310188}
{"symbol":"HYD","date":"2016-12-20","open":141500,"high":144000,"low":141500,"close":143500,"volume":399511}
{"symbol":"HYD","date":"2016-12-19","open":140000,"high":142500,"low":139500,"close":142000,"volume":293868}
{"symbol":"HYD","date":"2016-12-16","open":141000,"high":142000,"low":139000,"close":139500,"volume":523767}
{"symbol":"HYD","date":"2016-12-15","open":142000,"high":143000,"low":141000,"close":142000,"volume":285737}
{"symbol":"HYD","date":"2016-12-14","open":144500,"high":145000,"low":142000,"close":143500,"volume":261384}
{"symbol":"HYD","date":"2016-12-13","open":144500,"high":145000,"low":142500,"close":145000,"volume":283933}
{"symbol":"HYD","date":"2016-12-12","open":146000,"high":148000,"low":143500,"close":144500,"volume":378077}
{"symbol":"HYD","date":"2016-12-09","open":142000,"high":145000,"low":141000,"close":144000,"volume":647418}
{"symbol":"HYD","date":"2016-12-08","open":138500,"high":142000,"low":138000,"close":142000,"volume":889649}
{"symbol":"HYD","date":"2016-12-07","open":138000,"high":138000,"low":136500,"close":136500,"volume":279131}
{"symbol":"HYD","date":"2016-12-06","open":135500,"high":137000,"low":135000,"close":136500,"volume":374760}
{"symbol":"HYD","date":"2016-12-05","open":134500,"high":135500,"low":133000,"close":134000,"volume":244209}
{"symbol":"HYD","date":"2016-12-02","open":134000,"high":136000,"low":133000,"close":133500,"volume":403575}
{"symbol":"HYD","date":"2016-12-01","open":133000,"high":135500,"low":132000,"close":132000,"volume":478362}
{"symbol":"HYD","date":"2016-11-30","open":133500,"high":134500,"low":132500,"close":133000,"volume":1188767}
{"symbol":"HYD","date":"2016-11-29","open":133000,"high":135500,"low":133000,"close":134500,"volume":312216}
{"symbol":"HYD","date":"2016-11-28","open":135000,"high":136000,"low":133500,"close":135000,"volume":256341}
{"symbol":"HYD","date":"2016-11-25","open":135500,"high":136000,"low":134500,"close":136000,"volume":180033}
{"symbol":"HYD","date":"2016-11-24","open":133500,"high":136000,"low":133000,"close":135000,"volume":340767}
{"symbol":"HYD","date":"2016-11-23","open":134500,"high":135000,"low":132500,"close":134000,"volume":292727}
{"symbol":"HYD","date":"2016-11-22","open":133500,"high":134500,"low":132500,"close":133500,"volume":366844}
{"symbol":"HYD","date":"2016-11-21","open":130000,"high":133500,"low":129500,"close":133500,"volume":392922}
{"symbol":"HYD","date":"2016-11-18","open":131500,"high":132000,"low":129500,"close":129500,"volume":282286}
{"symbol":"HYD","date":"2016-11-17","open":131000,"high":133000,"low":131000,"close":132000,"volume":217101}
{"symbol":"HYD","date":"2016-11-16","open":130500,"high":133500,"low":130000,"close":131000,"volume":379475}
{"symbol":"HYD","date":"2016-11-15","open":131500,"high":132000,"low":129500,"close":130500,"volume":416685}
{"symbol":"HYD","date":"2016-11-14","open":132000,"high":134000,"low":131000,"close":132000,"volume":369913}
{"symbol":"HYD","date":"2016-11-11","open":130000,"high":132000,"low":130000,"close":131500,"volume":571291}
{"symbol":"HYD","date":"2016-11-10","open":135000,"high":135000,"low":129000,"close":129000,"volume":1253550}
{"symbol":"HYD","date":"2016-11-09","open":138000,"high":140000,"low":130500,"close":134000,"volume":1054746}
{"symbol":"HYD","date":"2016-11-08","open":137500,"high":139500,"low":137000,"close":138500,"volume":341446}
{"symbol":"HYD","date":"2016-11-07","open":137500,"high":138000,"low":136000,"close":137000,"volume":388228}
{"symbol":"HYD","date":"2016-11-04","open":136500,"high":137000,"low":135500,"close":136000,"volume":345493}
{"symbol":"HYD","date":"2016-11-03","open":139500,"high":140000,"low":136000,"close":136500,"volume":520972}
{"symbol":"HYD","date":"2016-11-02","open":141000,"high":141500,"low":139500,"close":139500,"volume":655976}
{"symbol":"HYD","date":"2016-11-01","open":141000,"high":141500,"low":140000,"close":141500,"volume":436941}
{"symbol":"HYD","date":"2016-10-31","open":139000,"high":141000,"low":139000,"close":140000,"volume":394472}
{"symbol":"HYD","date":"2016-10-28","open":138000,"high":141500,"low":137500,"close":140500,"volume":708752}
{"symbol":"HYD","date":"2016-10-27","open":139000,"high":139500,"low":135500,"close":138000,"volume":503571}
{"symbol":"HYD","date":"2016-10-26","open":137500,"high":138500,"low":135000,"close":137500,"volume":551856}
{"symbol":"HYD","date":"2016-10-25","open":135000,"high":139500,"low":134500,"close":138000,"volume":863431}
{"symbol":"HYD","date":"2016-10-24","open":134500,"high":134500,"low":133500,"close":134500,"volume":256889}
{"symbol":"HYD","date":"2016-10-21","open":132500,"high":135000,"low":132000,"close":133500,"volume":375157}
{"symbol":"HYD","date":"2016-10-20","open":133500,"high":134000,"low":131500,"close":132000,"volume":411425}
{"symbol":"HYD","date":"2016-10-19","open":134500,"high":135500,"low":132500,"close":133000,"volume":474445}
{"symbol":"HYD","date":"2016-10-18","open":133500,"high":135500,"low":132500,"close":134500,"volume":357363}
{"symbol":"HYD","date":"2016-10-17","open":134500,"high":136500,"low":133000,"close":133000,"volume":552827}
{"symbol":"HYD","date":"2016-10-14","open":133500,"high":135000,"low":133000,"close":133000,"volume":385561}
{"symbol":"HYD","date":"2016-10-13","open":136500,"high":137000,"low":133500,"close":134000,"volume":444173}
{"symbol":"HYD","date":"2016-10-12","open":134500,"high":137000,"low":133500,"close":136500,"volume":418529}
{"symbol":"HYD","date":"2016-10-11","open":135000,"high":135500,"low":133500,"close":134500,"volume":355273}
{"symbol":"HYD","date":"2016-10-10","open":134000,"high":135000,"low":131000,"close":133500,"volume":687120}
{"symbol":"HYD","date":"2016-10-07","open":138500,"high":139000,"low":135500,"close":136500,"volume":449894}
{"symbol":"HYD","date":"2016-10-06","open":139000,"high":140000,"low":138500,"close":139000,"volume":271808}
{"symbol":"HYD","date":"2016-10-05","open":137500,"high":140500,"low":136500,"close":140000,"volume":549606}
{"symbol":"HYD","date":"2016-10-04","open":138500,"high":141000,"low":137500,"close":139000,"volume":707562}
{"symbol":"HYD","date":"2016-09-30","open":138500,"high":139500,"low":135000,"close":135500,"volume":617732}
{"symbol":"HYD","date":"2016-09-29","open":138500,"high":139500,"low":138000,"close":139500,"volume":473726}
{"symbol":"HYD","date":"2016-09-28","open":141000,"high":141500,"low":138000,"close":138500,"volume":513300}
{"symbol":"HYD","date":"2016-09-27","open":140000,"high":142000,"low":138500,"close":141500,"volume":451975}
{"symbol":"HYD","date":"2016-09-26","open":140500,"high":141500,"low":139000,"close":140500,"volume":444564}
{"symbol":"HYD","date":"2016-09-23","open":139500,"high":142000,"low":139000,"close":142000,"volume":595938}
{"symbol":"HYD","date":"2016-09-22","open":138000,"high":139500,"low":137500,"close":138000,"volume":360424}
{"symbol":"HYD","date":"2016-09-21","open":137500,"high":138500,"low":136500,"close":138000,"volume":464658}
{"symbol":"HYD","date":"2016-09-20","open":137000,"high":139500,"low":136500,"close":138500,"volume":517081}
{"symbol":"HYD","date":"2016-09-19","open":137000,"high":139500,"low":136000,"close":137000,"volume":536712}
{"symbol":"HYD","date":"2016-09-13","open":140000,"high":140500,"low":138000,"close":138500,"volume":560421}
{"symbol":"HYD","date":"2016-09-12","open":138500,"high":139500,"low":137500,"close":138500,"volume":447847}
{"symbol":"HYD","date":"2016-09-09","open":138000,"high":140000,"low":137500,"close":139500,"volume":430914}
{"symbol":"HYD","date":"2016-09-08","open":139000,"high":140000,"low":136500,"close":139000,"volume":604332}
{"symbol":"HYD","date":"2016-09-07","open":139500,"high":140500,"low":138000,"close":139000,"volume":515978}
{"symbol":"HYD","date":"2016-09-06","open":138500,"high":140000,"low":138000,"close":139500,"volume":455216}
{"symbol":"HYD","date":"2016-09-05","open":136000,"high":139000,"low":136000,"close":139000,"volume":681920}
{"symbol":"HYD","date":"2016-09-02","open":132500,"high":136500,"low":132000,"close":135000,"volume":1129376}
{"symbol":"HYD","date":"2016-09-01","open":133000,"high":133500,"low":131500,"close":131500,"volume":572941}
{"symbol":"HYD","date":"2016-08-31","open":132000,"high":133500,"low":131000,"close":133000,"volume":621524}
{"symbol":"HYD","date":"2016-08-30","open":133500,"high":135000,"low":132500,"close":132500,"volume":331306}
{"symbol":"HYD","date":"2016-08-29","open":134000,"high":134500,"low":133000,"close":134000,"volume":328229}
{"symbol":"HYD","date":"2016-08-26","open":136500,"high":137000,"low":135000,"close":135500,"volume":426273}
{"symbol":"HYD","date":"2016-08-25","open":136000,"high":138000,"low":134000,"close":136500,"volume":880226}
{"symbol":"HYD","date":"2016-08-24","open":132000,"high":135500,"low":131500,"close":135500,"volume":725511}
{"symbol":"HYD","date":"2016-08-23","open":133000,"high":134500,"low":132000,"close":132500,"volume":421660}
{"symbol":"HYD","date":"2016-08-22","open":132500,"high":133000,"low":131000,"close":132000,"volume":400250}
{"symbol":"HYD","date":"2016-08-19","open":133000,"high":134000,"low":132000,"close":132500,"volume":375138}
{"symbol":"HYD","date":"2016-08-18","open":134500,"high":135000,"low":132000,"close":132500,"volume":501557}
{"symbol":"HYD","date":"2016-08-17","open":133500,"high":135000,"low":133000,"close":135000,"volume":456621}
{"symbol":"HYD","date":"2016-08-16","open":136000,"high":137000,"low":133000,"close":133000,"volume":564040}
{"symbol":"HYD","date":"2016-08-12","open":135000,"high":136000,"low":134500,"close":136000,"volume":441448}
{"symbol":"HYD","date":"2016-08-11","open":134000,"high":135000,"low":133500,"close":134500,"volume":340296}
{"symbol":"HYD","date":"2016-08-10","open":135500,"high":137000,"low":134000,"close":134000,"volume":495316}
{"symbol":"HYD","date":"2016-08-09","open":135000,"high":137000,"low":134500,"close":136500,"volume":590729}
{"symbol":"HYD","date":"2016-08-08","open":134000,"high":134000,"low":132000,"close":133000,"volume":367241}
{"symbol":"HYD","date":"2016-08-05","open":130500,"high":133000,"low":130500,"close":133000,"volume":432472}
{"symbol":"HYD","date":"2016-08-04","open":132500,"high":133000,"low":129500,"close":130500,"volume":552854}
{"symbol":"HYD","date":"2016-08-03","open":133000,"high":134000,"low":130500,"close":132000,"volume":393748}
{"symbol":"HYD","date":"2016-08-02","open":135500,"high":135500,"low":133000,"close":134000,"volume":383193}
{"symbol":"HYD","date":"2016-08-01","open":132500,"high":136000,"low":132500,"close":135500,"volume":510753}
{"symbol":"HYD","date":"2016-07-29","open":135000,"high":136000,"low":132000,"close":132000,"volume":698032}
{"symbol":"HYD","date":"2016-07-28","open":137500,"high":138000,"low":135000,"close":136000,"volume":451570}
{"symbol":"HYD","date":"2016-07-27","open":137000,"high":137500,"low":135000,"close":137000,"volume":450182}
{"symbol":"HYD","date":"2016-07-26","open":135000,"high":139500,"low":134000,"close":136000,"volume":1125762}
{"symbol":"HYD","date":"2016-07-25","open":129500,"high":136000,"low":129500,"close":135500,"volume":1182857}
{"symbol":"HYD","date":"2016-07-22","open":130000,"high":130500,"low":129000,"close":129000,"volume":364418}
{"symbol":"HYD","date":"2016-07-21","open":130000,"high":131000,"low":128500,"close":130000,"volume":459440}
{"symbol":"HYD","date":"2016-07-20","open":129500,"high":131000,"low":129000,"close":129500,"volume":513880}
{"symbol":"HYD","date":"2016-07-19","open":131500,"high":132000,"low":130000,"close":130000,"volume":630163}
{"symbol":"HYD","date":"2016-07-18","open":133000,"high":134000,"low":131000,"close":132000,"volume":417748}
{"symbol":"HYD","date":"2016-07-15","open":132000,"high":134000,"low":132000,"close":133000,"volume":608594}
{"symbol":"HYD","date":"2016-07-14","open":134000,"high":134500,"low":131000,"close":131500,"volume":688220}
{"symbol":"HYD","date":"2016-07-13","open":133000,"high":135500,"low":132500,"close":135500,"volume":567236}
{"symbol":"HYD","date":"2016-07-12","open":131500,"high":133000,"low":131000,"close":132000,"volume":401323}
{"symbol":"HYD","date":"2016-07-11","open":130500,"high":132000,"low":130500,"close":131000,"volume":395952}
{"symbol":"HYD","date":"2016-07-08","open":131000,"high":133000,"low":129000,"close":130500,"volume":472095}
{"symbol":"HYD","date":"2016-07-07","open":131500,"high":132500,"low":130500,"close":131000,"volume":351312}
{"symbol":"HYD","date":"2016-07-06","open":134000,"high":134500,"low":129000,"close":130000,"volume":1098353}
{"symbol":"HYD","date":"2016-07-05","open":136500,"high":137000,"low":134500,"close":135000,"volume":389267}
{"symbol":"HYD","date":"2016-07-04","open":138000,"high":139500,"low":137000,"close":137000,"volume":518981}
{"symbol":"HYD","date":"2016-07-01","open":136500,"high":138000,"low":136000,"close":137000,"volume":388387}
{"symbol":"HYD","date":"2016-06-30","open":138000,"high":138500,"low":135500,"close":135500,"volume":2700499}
{"symbol":"HYD","date":"2016-06-29","open":140000,"high":140000,"low":137500,"close":139000,"volume":436045}
{"symbol":"HYD","date":"2016-06-28","open":141500,"high":142000,"low":138500,"close":139000,"volume":570526}
{"symbol":"HYD","date":"2016-06-27","open":141000,"high":144000,"low":139500,"close":141500,"volume":1031506}
{"symbol":"HYD","date":"2016-06-24","open":140500,"high":142000,"low":134500,"close":139500,"volume":901574}
{"symbol":"HYD","date":"2016-06-23","open":140500,"high":141500,"low":140000,"close":141000,"volume":273960}
{"symbol":"HYD","date":"2016-06-22","open":138500,"high":141500,"low":138500,"close":140000,"volume":413267}
{"symbol":"HYD","date":"2016-06-21","open":136500,"high":139000,"low":135500,"close":138000,"volume":353879}
{"symbol":"HYD","date":"2016-06-20","open":136000,"high":138500,"low":135500,"close":136500,"volume":305307}
{"symbol":"HYD","date":"2016-06-17","open":136000,"high":136500,"low":133500,"close":134500,"volume":328695}
{"symbol":"HYD","date":"2016-06-16","open":135500,"high":136000,"low":133500,"close":134500,"volume":399199}
{"symbol":"HYD","date":"2016-06-15","open":138000,"high":139500,"low":135000,"close":135500,"volume":409607}
{"symbol":"HYD","date":"2016-06-14","open":135500,"high":138500,"low":135000,"close":138500,"volume":431039}
{"symbol":"HYD","date":"2016-06-13","open":138000,"high":138500,"low":135500,"close":135500,"volume":476958}
{"symbol":"HYD","date":"2016-06-10","open":138500,"high":140000,"low":138000,"close":139000,"volume":350588}
{"symbol":"HYD","date":"2016-06-09","open":139500,"high":140500,"low":137500,"close":139000,"volume":578177}
{"symbol":"HYD","date":"2016-06-08","open":138500,"high":141500,"low":138500,"close":139500,"volume":598656}
{"symbol":"HYD","date":"2016-06-07","open":138500,"high":139500,"low":137500,"close":139500,"volume":608452}
{"symbol":"HYD","date":"2016-06-03","open":138000,"high":139500,"low":137500,"close":138500,"volume":352778}
{"symbol":"HYD","date":"2016-06-02","open":138500,"high":139000,"low":136500,"close":138000,"volume":419054}
{"symbol":"HYD","date":"2016-06-01","open":137500,"high":138500,"low":136500,"close":138000,"volume":507997}
{"symbol":"HYD","date":"2016-05-31","open":136500,"high":139500,"low":135000,"close":139500,"volume":1734508}
{"symbol":"HYD","date":"2016-05-30","open":136000,"high":137500,"low":135000,"close":136500,"volume":474129}
{"symbol":"HYD","date":"2016-05-27","open":136000,"high":136500,"low":135000,"close":136000,"volume":346406}
{"symbol":"HYD","date":"2016-05-26","open":136000,"high":137000,"low":134500,"close":135000,"volume":342299}
{"symbol":"HYD","date":"2016-05-25","open":134500,"high":137000,"low":134000,"close":135000,"volume":500528}
{"symbol":"HYD","date":"2016-05-24","open":133000,"high":135000,"low":132000,"close":133500,"volume":355717}
{"symbol":"HYD","date":"2016-05-23","open":133000,"high":134500,"low":133000,"close":133000,"volume":310458}
{"symbol":"HYD","date":"2016-05-20","open":134000,"high":135000,"low":131500,"close":132000,"volume":462176}
{"symbol":"HYD","date":"2016-05-19","open":132500,"high":136000,"low":132500,"close":134500,"volume":389055}
{"symbol":"HYD","date":"2016-05-18","open":135000,"high":135500,"low":132000,"close":133000,"volume":630692}
{"symbol":"HYD","date":"2016-05-17","open":135500,"high":136500,"low":134500,"close":134500,"volume":314839}
{"symbol":"HYD","date":"2016-05-16","open":136500,"high":137500,"low":135000,"close":135500,"volume":397771}
{"symbol":"HYD","date":"2016-05-13","open":136000,"high":137500,"low":135000,"close":135000,"volume":529746}
{"symbol":"HYD","date":"2016-05-12","open":138000,"high":138500,"low":136500,"close":136500,"volume":421047}
{"symbol":"HYD","date":"2016-05-11","open":140500,"high":142000,"low":138500,"close":139000,"volume":284228}
{"symbol":"HYD","date":"2016-05-10","open":136500,"high":140500,"low":136500,"close":139500,"volume":346710}
{"symbol":"HYD","date":"2016-05-09","open":138500,"high":139000,"low":135500,"close":135500,"volume":482746}
{"symbol":"HYD","date":"2016-05-04","open":141500,"high":142000,"low":138500,"close":139000,"volume":807340}
{"symbol":"HYD","date":"2016-05-03","open":143000,"high":144000,"low":142000,"close":142500,"volume":359029}
{"symbol":"HYD","date":"2016-05-02","open":142000,"high":144000,"low":141500,"close":142500,"volume":242036}
{"symbol":"HYD","date":"2016-04-29","open":146500,"high":147500,"low":142000,"close":143500,"volume":739237}
{"symbol":"HYD","date":"2016-04-28","open":148500,"high":150500,"low":147000,"close":148000,"volume":466520}
{"symbol":"HYD","date":"2016-04-27","open":152000,"high":153000,"low":148500,"close":149000,"volume":374037}
{"symbol":"HYD","date":"2016-04-26","open":149000,"high":154000,"low":149000,"close":153500,"volume":365930}
{"symbol":"HYD","date":"2016-04-25","open":151000,"high":152000,"low":149000,"close":149500,"volume":273343}
{"symbol":"HYD","date":"2016-04-22","open":152000,"high":153500,"low":150500,"close":151000,"volume":318972}
{"symbol":"HYD","date":"2016-04-21","open":152000,"high":154500,"low":152000,"close":154000,"volume":297646}
{"symbol":"HYD","date":"2016-04-20","open":153500,"high":155000,"low":151000,"close":151500,"volume":270230}
{"symbol":"HYD","date":"2016-04-19","open":155000,"high":155000,"low":152000,"close":153000,"volume":310407}
{"symbol":"HYD","date":"2016-04-18","open":150000,"high":155000,"low":150000,"close":154000,"volume":406339}
{"symbol":"HYD","date":"2016-04-15","open":150500,"high":152000,"low":149000,"close":151500,"volume":297722}
{"symbol":"HYD","date":"2016-04-14","open":150000,"high":152000,"low":149500,"close":152000,"volume":496852}
{"symbol":"HYD","date":"2016-04-12","open":146000,"high":150000,"low":145000,"close":148500,"volume":361212}
{"symbol":"HYD","date":"2016-04-11","open":147500,"high":147500,"low":145000,"close":146000,"volume":197423}
{"symbol":"HYD","date":"2016-04-08","open":146000,"high":146500,"low":144000,"close":146000,"volume":339546}
{"symbol":"HYD","date":"2016-04-07","open":143500,"high":146500,"low":143500,"close":146500,"volume":366852}
{"symbol":"HYD","date":"2016-04-06","open":144000,"high":146000,"low":144000,"close":144000,"volume":379789}
{"symbol":"HYD","date":"2016-04-05","open":144000,"high":145000,"low":143500,"close":144500,"volume":292339}
{"symbol":"HYD","date":"2016-04-04","open":148500,"high":149500,"low":143500,"close":144000,"volume":767267}
{"symbol":"HYD","date":"2016-04-01","open":152500,"high":152500,"low":147500,"close":149500,"volume":604435}
{"symbol":"HYD","date":"2016-03-31","open":156000,"high":156000,"low":151500,"close":152500,"volume":575626}
{"symbol":"HYD","date":"2016-03-30","open":156000,"high":159000,"low":155000,"close":155500,"volume":373060}
{"symbol":"HYD","date":"2016-03-29","open":155000,"high":156000,"low":153500,"close":155000,"volume":229075}
{"symbol":"HYD","date":"2016-03-28","open":153000,"high":156500,"low":152000,"close":154000,"volume":186865}
{"symbol":"HYD","date":"2016-03-25","open":154500,"high":155500,"low":152000,"close":153000,"volume":279961}
{"symbol":"HYD","date":"2016-03-24","open":156500,"high":157000,"low":154500,"close":155500,"volume":288522}
{"symbol":"HYD","date":"2016-03-23","open":159500,"high":159500,"low":157000,"close":158000,"volume":454762}
{"symbol":"HYD","date":"2016-03-22","open":155500,"high":159000,"low":155000,"close":159000,"volume":872121}
{"symbol":"HYD","date":"2016-03-21","open":151000,"high":155000,"low":149500,"close":154500,"volume":803657}
{"symbol":"HYD","date":"2016-03-18","open":148000,"high":150500,"low":147500,"close":150500,"volume":769047}
{"symbol":"HYD","date":"2016-03-17","open":148000,"high":148500,"low":146000,"close":146500,"volume":492380}
{"symbol":"HYD","date":"2016-03-16","open":147000,"high":148000,"low":145500,"close":146500,"volume":206136}
{"symbol":"HYD","date":"2016-03-15","open":148500,"high":149000,"low":146000,"close":147000,"volume":309077}
{"symbol":"HYD","date":"2016-03-14","open":150000,"high":150500,"low":147000,"close":148500,"volume":362075}
{"symbol":"HYD","date":"2016-03-11","open":147500,"high":150000,"low":147500,"close":149000,"volume":408175}
{"symbol":"HYD","date":"2016-03-10","open":149000,"high":150000,"low":148000,"close":148000,"volume":690061}
{"symbol":"HYD","date":"2016-03-09","open":147000,"high":149500,"low":146500,"close":149500,"volume":452965}
{"symbol":"HYD","date":"2016-03-08","open":145000,"high":149500,"low":145000,"close":148000,"volume":366489}
{"symbol":"HYD","date":"2016-03-07","open":147500,"high":147500,"low":145500,"close":146500,"volume":317439}
{"symbol":"HYD","date":"2016-03-04","open":146000,"high":147500,"low":143500,"close":147500,"volume":696287}
{"symbol":"HYD","date":"2016-03-03","open":151500,"high":151500,"low":146000,"close":147500,"volume":627810}
{"symbol":"HYD","date":"2016-03-02","open":150000,"high":150000,"low":148000,"close":150000,"volume":539821}
{"symbol":"HYD","date":"2016-02-29","open":145500,"high":149000,"low":144500,"close":147500,"volume":570117}
{"symbol":"HYD","date":"2016-02-26","open":148000,"high":148000,"low":144500,"close":147000,"volume":351408}
{"symbol":"HYD","date":"2016-02-25","open":149500,"high":153000,"low":145500,"close":147000,"volume":490265}
{"symbol":"HYD","date":"2016-02-24","open":147500,"high":150000,"low":146500,"close":149000,"volume":191286}
{"symbol":"HYD","date":"2016-02-23","open":148000,"high":149000,"low":146500,"close":149000,"volume":250401}
{"symbol":"HYD","date":"2016-02-22","open":147500,"high":148500,"low":146000,"close":147500,"volume":273335}
{"symbol":"HYD","date":"2016-02-19","open":147000,"high":151000,"low":147000,"close":149000,"volume":477553}
{"symbol":"HYD","date":"2016-02-18","open":147500,"high":149000,"low":145500,"close":147000,"volume":468798}
{"symbol":"HYD","date":"2016-02-17","open":142000,"high":147500,"low":141000,"close":147000,"volume":772996}
{"symbol":"HYD","date":"2016-02-16","open":139500,"high":142500,"low":137500,"close":141000,"volume":524822}
{"symbol":"HYD","date":"2016-02-15","open":137500,"high":141500,"low":135000,"close":139500,"volume":879160}
{"symbol":"HYD","date":"2016-02-12","open":131500,"high":137500,"low":131000,"close":137000,"volume":1264928}
{"symbol":"HYD","date":"2016-02-11","open":130500,"high":132500,"low":130500,"close":131000,"volume":688873}
{"symbol":"HYD","date":"2016-02-05","open":132000,"high":133500,"low":131000,"close":133500,"volume":513150}
{"symbol":"HYD","date":"2016-02-04","open":130000,"high":132500,"low":129500,"close":132500,"volume":600523}
{"symbol":"HYD","date":"2016-02-03","open":127500,"high":129500,"low":126500,"close":129000,"volume":649021}
{"symbol":"HYD","date":"2016-02-02","open":131500,"high":132500,"low":129000,"close":129500,"volume":594441}
{"symbol":"HYD","date":"2016-02-01","open":132000,"high":132500,"low":130500,"close":132500,"volume":689972}
{"symbol":"HYD","date":"2016-01-29","open":135000,"high":136000,"low":131000,"close":133000,"volume":990382}
{"symbol":"HYD","date":"2016-01-28","open":135500,"high":136500,"low":134500,"close":135000,"volume":480730}
{"symbol":"HYD","date":"2016-01-27","open":135500,"high":137000,"low":134500,"close":137000,"volume":702981}
{"symbol":"HYD","date":"2016-01-26","open":136500,"high":137000,"low":134500,"close":136000,"volume":564584}
{"symbol":"HYD","date":"2016-01-25","open":140000,"high":140500,"low":136000,"close":137500,"volume":543064}
{"symbol":"HYD","date":"2016-01-22","open":138000,"high":140500,"low":136500,"close":139000,"volume":551671}
{"symbol":"HYD","date":"2016-01-21","open":136000,"high":138000,"low":135500,"close":137000,"volume":455723}
{"symbol":"HYD","date":"2016-01-20","open":139500,"high":140000,"low":135500,"close":136500,"volume":544330}
{"symbol":"HYD","date":"2016-01-19","open":138000,"high":140000,"low":136000,"close":140000,"volume":332956}
{"symbol":"HYD","date":"2016-01-18","open":137500,"high":140000,"low":135500,"close":139000,"volume":400716}
{"symbol":"HYD","date":"2016-01-15","open":141000,"high":142000,"low":136500,"close":138500,"volume":568653}
{"symbol":"HYD","date":"2016-01-14","open":138500,"high":143500,"low":136500,"close":141000,"volume":664829}
{"symbol":"HYD","date":"2016-01-13","open":140500,"high":141500,"low":139500,"close":140500,"volume":338336}
{"symbol":"HYD","date":"2016-01-12","open":140500,"high":141500,"low":139000,"close":139500,"volume":386506}
{"symbol":"HYD","date":"2016-01-11","open":134500,"high":140500,"low":134000,"close":140000,"volume":542749}
{"symbol":"HYD","date":"2016-01-08","open":134500,"high":138000,"low":133500,"close":136500,"volume":888701}
{"symbol":"HYD","date":"2016-01-07","open":138500,"high":140000,"low":137500,"close":137500,"volume":586187}
{"symbol":"HYD","date":"2016-01-06","open":144000,"high":145000,"low":139000,"close":140000,"volume":769406}
{"symbol":"HYD","date":"2016-01-05","open":143000,"high":145000,"low":142000,"close":143500,"volume":530496}
{"symbol":"HYD","date":"2016-01-04","open":147500,"high":148000,"low":143500,"close":144000,"volume":445332}
{"symbol":"HYD","date":"2015-12-30","open":150000,"high":150500,"low":148500,"close":149000,"volume":254514}
{"symbol":"HYD","date":"2015-12-29","open":150000,"high":150500,"low":148000,"close":149000,"volume":281772}
{"symbol":"HYD","date":"2015-12-28","open":151500,"high":153500,"low":151000,"close":151000,"volume":293396}
{"symbol":"HYD","date":"2015-12-24","open":152500,"high":153000,"low":151000,"close":151500,"volume":345074}
{"symbol":"HYD","date":"2015-12-23","open":153500,"high":154500,"low":150500,"close":151500,"volume":697842}
{"symbol":"HYD","date":"2015-12-22","open":151500,"high":153500,"low":150500,"close":153000,"volume":483948}
{"symbol":"HYD","date":"2015-12-21","open":153000,"high":153500,"low":150500,"close":152000,"volume":295287}
{"symbol":"HYD","date":"2015-12-18","open":154000,"high":156000,"low":153500,"close":154000,"volume":405253}
{"symbol":"HYD","date":"2015-12-17","open":155000,"high":156000,"low":153500,"close":155500,"volume":465008}
{"symbol":"HYD","date":"2015-12-16","open":154000,"high":154500,"low":152000,"close":153000,"volume":467738}
{"symbol":"HYD","date":"2015-12-15","open":151500,"high":152500,"low":151000,"close":151500,"volume":322878}
{"symbol":"HYD","date":"2015-12-14","open":148000,"high":152000,"low":146500,"close":150500,"volume":599987}
{"symbol":"HYD","date":"2015-12-11","open":151000,"high":152000,"low":147000,"close":148500,"volume":527411}
{"symbol":"HYD","date":"2015-12-10","open":151500,"high":152500,"low":150500,"close":151500,"volume":529564}
{"symbol":"HYD","date":"2015-12-09","open":151000,"high":152500,"low":147000,"close":151500,"volume":356645}
{"symbol":"HYD","date":"2015-12-08","open":150000,"high":152000,"low":150000,"close":150000,"volume":239877}
{"symbol":"HYD","date":"2015-12-07","open":153000,"high":153500,"low":150500,"close":150500,"volume":282975}
{"symbol":"HYD","date":"2015-12-04","open":151500,"high":152500,"low":150000,"close":151500,"volume":476049}
{"symbol":"HYD","date":"2015-12-03","open":152000,"high":153000,"low":150500,"close":153000,"volume":283183}
{"symbol":"HYD","date":"2015-12-02","open":154000,"high":155000,"low":151500,"close":152000,"volume":251931}
{"symbol":"HYD","date":"2015-12-01","open":148500,"high":153500,"low":148500,"close":153000,"volume":565080}
{"symbol":"HYD","date":"2015-11-30","open":151000,"high":153500,"low":147500,"close":147500,"volume":1034066}
{"symbol":"HYD","date":"2015-11-27","open":152500,"high":153500,"low":151000,"close":151000,"volume":318362}
{"symbol":"HYD","date":"2015-11-26","open":153000,"high":154000,"low":152000,"close":152500,"volume":407572}
{"symbol":"HYD","date":"2015-11-25","open":156500,"high":156500,"low":151500,"close":151500,"volume":526819}
{"symbol":"HYD","date":"2015-11-24","open":157500,"high":158500,"low":154500,"close":155000,"volume":425171}
{"symbol":"HYD","date":"2015-11-23","open":158000,"high":158000,"low":155000,"close":157000,"volume":299272}
{"symbol":"HYD","date":"2015-11-20","open":159000,"high":160000,"low":157500,"close":158000,"volume":202005}
{"symbol":"HYD","date":"2015-11-19","open":160000,"high":160500,"low":159000,"close":159500,"volume":223557}
{"symbol":"HYD","date":"2015-11-18","open":158000,"high":160500,"low":158000,"close":158000,"volume":293632}
{"symbol":"HYD","date":"2015-11-17","open":160000,"high":160500,"low":157000,"close":157000,"volume":360011}
{"symbol":"HYD","date":"2015-11-16","open":154500,"high":161000,"low":154000,"close":158000,"volume":609275}
{"symbol":"HYD","date":"2015-11-13","open":161000,"high":161000,"low":156500,"close":156500,"volume":435505}
{"symbol":"HYD","date":"2015-11-12","open":162500,"high":163500,"low":160000,"close":160500,"volume":259729}
{"symbol":"HYD","date":"2015-11-11","open":163000,"high":164000,"low":159500,"close":163000,"volume":411026}
{"symbol":"HYD","date":"2015-11-10","open":162500,"high":165000,"low":162000,"close":162500,"volume":2287450}
{"symbol":"HYD","date":"2015-11-09","open":163500,"high":165500,"low":163000,"close":165000,"volume":292062}
{"symbol":"HYD","date":"2015-11-06","open":166000,"high":166500,"low":163000,"close":164500,"volume":337445}
{"symbol":"HYD","date":"2015-11-05","open":166000,"high":167000,"low":163500,"close":165500,"volume":329731}
{"symbol":"HYD","date":"2015-11-04","open":164000,"high":167000,"low":162000,"close":165500,"volume":887811}
{"symbol":"HYD","date":"2015-11-03","open":162500,"high":164500,"low":161500,"close":162500,"volume":750511}
{"symbol":"HYD","date":"2015-11-02","open":157000,"high":158500,"low":155500,"close":158500,"volume":272605}
{"symbol":"HYD","date":"2015-10-30","open":152000,"high":158000,"low":150000,"close":156000,"volume":667498}
{"symbol":"HYD","date":"2015-10-29","open":155000,"high":156000,"low":153000,"close":153500,"volume":450019}
{"symbol":"HYD","date":"2015-10-28","open":158500,"high":159000,"low":154000,"close":155500,"volume":567032}
{"symbol":"HYD","date":"2015-10-27","open":159000,"high":160000,"low":157500,"close":159000,"volume":283965}
{"symbol":"HYD","date":"2015-10-26","open":159000,"high":160500,"low":157500,"close":159000,"volume":404409}
{"symbol":"HYD","date":"2015-10-23","open":164000,"high":164500,"low":157000,"close":158000,"volume":648582}
{"symbol":"HYD","date":"2015-10-22","open":162500,"high":164500,"low":158000,"close":162000,"volume":613312}
{"symbol":"HYD","date":"2015-10-21","open":163000,"high":163500,"low":162000,"close":163000,"volume":322293}
{"symbol":"HYD","date":"2015-10-20","open":161500,"high":163500,"low":161000,"close":162500,"volume":335128}
{"symbol":"HYD","date":"2015-10-19","open":162500,"high":162500,"low":159500,"close":161000,"volume":333746}
{"symbol":"HYD","date":"2015-10-16","open":162500,"high":163000,"low":158000,"close":161000,"volume":628494}
{"symbol":"HYD","date":"2015-10-15","open":162500,"high":164500,"low":161000,"close":162500,"volume":495824}
{"symbol":"HYD","date":"2015-10-14","open":164000,"high":165000,"low":163000,"close":163000,"volume":602476}
{"symbol":"HYD","date":"2015-10-13","open":160500,"high":164500,"low":160000,"close":163500,"volume":721085}
{"symbol":"HYD","date":"2015-10-12","open":162500,"high":163000,"low":158000,"close":159500,"volume":517468}
{"symbol":"HYD","date":"2015-10-08","open":161000,"high":163500,"low":159500,"close":162000,"volume":568436}
{"symbol":"HYD","date":"2015-10-07","open":155500,"high":161000,"low":155500,"close":160500,"volume":532368}
{"symbol":"HYD","date":"2015-10-06","open":162500,"high":163000,"low":155000,"close":158000,"volume":1289144}
{"symbol":"HYD","date":"2015-10-05","open":168000,"high":168500,"low":163500,"close":164000,"volume":469905}
{"symbol":"HYD","date":"2015-10-02","open":167500,"high":169500,"low":165500,"close":167000,"volume":492926}
{"symbol":"HYD","date":"2015-10-01","open":164000,"high":168000,"low":163000,"close":168000,"volume":806534}
{"symbol":"HYD","date":"2015-09-30","open":158000,"high":164000,"low":157500,"close":164000,"volume":978742}
{"symbol":"HYD","date":"2015-09-25","open":163500,"high":164500,"low":161000,"close":162000,"volume":855109}
{"symbol":"HYD","date":"2015-09-24","open":159000,"high":161000,"low":157500,"close":158000,"volume":3620370}
{"symbol":"HYD","date":"2015-09-23","open":163000,"high":164500,"low":157000,"close":157000,"volume":944046}
{"symbol":"HYD","date":"2015-09-22","open":163000,"high":165500,"low":160500,"close":164000,"volume":714326}
{"symbol":"HYD","date":"2015-09-21","open":164500,"high":167500,"low":158000,"close":159000,"volume":840567}
{"symbol":"HYD","date":"2015-09-18","open":164000,"high":165500,"low":159500,"close":165500,"volume":903177}
{"symbol":"HYD","date":"2015-09-17","open":163500,"high":164000,"low":159500,"close":163500,"volume":648686}
{"symbol":"HYD","date":"2015-09-16","open":157500,"high":164500,"low":157000,"close":163000,"volume":1158524}
{"symbol":"HYD","date":"2015-09-15","open":154500,"high":158500,"low":154500,"close":156500,"volume":935039}
{"symbol":"HYD","date":"2015-09-14","open":155500,"high":156500,"low":152500,"close":154500,"volume":473618}
{"symbol":"HYD","date":"2015-09-11","open":156000,"high":159000,"low":155000,"close":156000,"volume":649365}
{"symbol":"HYD","date":"2015-09-10","open":156000,"high":158000,"low":155000,"close":156500,"volume":742873}
{"symbol":"HYD","date":"2015-09-09","open":157000,"high":157500,"low":153500,"close":155500,"volume":609850}
{"symbol":"HYD","date":"2015-09-08","open":152000,"high":157500,"low":152000,"close":156500,"volume":852958}
{"symbol":"HYD","date":"2015-09-07","open":149000,"high":153500,"low":149000,"close":152000,"volume":640220}
{"symbol":"HYD","date":"2015-09-04","open":151500,"high":152000,"low":148500,"close":150000,"volume":439335}
{"symbol":"HYD","date":"2015-09-03","open":151500,"high":153000,"low":150000,"close":152000,"volume":529122}
{"symbol":"HYD","date":"2015-09-02","open":146000,"high":154000,"low":146000,"close":151500,"volume":1131571}
{"symbol":"HYD","date":"2015-09-01","open":147000,"high":148500,"low":145000,"close":146500,"volume":437156}
{"symbol":"HYD","date":"2015-08-31","open":144000,"high":149000,"low":141500,"close":149000,"volume":767410}
{"symbol":"HYD","date":"2015-08-28","open":147000,"high":149000,"low":143500,"close":144000,"volume":926743}
{"symbol":"HYD","date":"2015-08-27","open":152500,"high":154000,"low":145500,"close":147000,"volume":867600}
{"symbol":"HYD","date":"2015-08-26","open":148500,"high":152500,"low":147500,"close":150000,"volume":803308}
{"symbol":"HYD","date":"2015-08-25","open":144500,"high":152500,"low":142500,"close":147500,"volume":1279827}
{"symbol":"HYD","date":"2015-08-24","open":145000,"high":146500,"low":140000,"close":142500,"volume":810847}
{"symbol":"HYD","date":"2015-08-21","open":145000,"high":147500,"low":143500,"close":146000,"volume":818191}
{"symbol":"HYD","date":"2015-08-20","open":147000,"high":149500,"low":146000,"close":149000,"volume":697471}
{"symbol":"HYD","date":"2015-08-19","open":145500,"high":149000,"low":145500,"close":148000,"volume":810111}
{"symbol":"HYD","date":"2015-08-18","open":144500,"high":148500,"low":144000,"close":146500,"volume":628892}
{"symbol":"HYD","date":"2015-08-17","open":143500,"high":146000,"low":143500,"close":143500,"volume":449849}
{"symbol":"HYD","date":"2015-08-13","open":145000,"high":147000,"low":142500,"close":144500,"volume":957016}
{"symbol":"HYD","date":"2015-08-12","open":139500,"high":149500,"low":139000,"close":146000,"volume":1656891}
{"symbol":"HYD","date":"2015-08-11","open":141000,"high":142000,"low":138000,"close":139000,"volume":384972}
{"symbol":"HYD","date":"2015-08-10","open":138500,"high":141500,"low":136500,"close":140000,"volume":367835}
{"symbol":"HYD","date":"2015-08-07","open":139000,"high":139000,"low":134500,"close":138000,"volume":581892}
{"symbol":"HYD","date":"2015-08-06","open":144000,"high":144500,"low":138000,"close":139500,"volume":829920}
{"symbol":"HYD","date":"2015-08-05","open":144500,"high":146500,"low":142000,"close":145500,"volume":358304}
{"symbol":"HYD","date":"2015-08-04","open":141000,"high":145500,"low":140500,"close":144000,"volume":368056}
{"symbol":"HYD","date":"2015-08-03","open":148500,"high":150000,"low":143500,"close":143500,"volume":753561}
{"symbol":"HYD","date":"2015-07-31","open":149500,"high":151000,"low":146000,"close":149000,"volume":746904}
{"symbol":"HYD","date":"2015-07-30","open":146500,"high":151000,"low":144500,"close":150000,"volume":1233619}
{"symbol":"HYD","date":"2015-07-29","open":145000,"high":146500,"low":142500,"close":146000,"volume":735122}
{"symbol":"HYD","date":"2015-07-28","open":143000,"high":148000,"low":141500,"close":145000,"volume":1170007}
{"symbol":"HYD","date":"2015-07-27","open":139000,"high":145500,"low":138000,"close":145000,"volume":1414445}
{"symbol":"HYD","date":"2015-07-24","open":138000,"high":140500,"low":135500,"close":139000,"volume":1013380}
{"symbol":"HYD","date":"2015-07-23","open":131000,"high":139500,"low":130500,"close":138000,"volume":1512712}
{"symbol":"HYD","date":"2015-07-22","open":132500,"high":134000,"low":128000,"close":131000,"volume":887693}
{"symbol":"HYD","date":"2015-07-21","open":125000,"high":134000,"low":124500,"close":133000,"volume":1327713}
{"symbol":"HYD","date":"2015-07-20","open":123000,"high":125500,"low":123000,"close":124000,"volume":537690}
{"symbol":"HYD","date":"2015-07-17","open":126500,"high":127000,"low":123000,"close":123500,"volume":893463}
{"symbol":"HYD","date":"2015-07-16","open":126000,"high":128000,"low":126000,"close":127000,"volume":518944}
{"symbol":"HYD","date":"2015-07-15","open":126000,"high":128500,"low":125500,"close":126500,"volume":491854}
{"symbol":"HYD","date":"2015-07-14","open":126000,"high":127000,"low":124500,"close":125500,"volume":581446}
{"symbol":"HYD","date":"2015-07-13","open":124000,"high":126000,"low":124000,"close":125500,"volume":368577}
{"symbol":"HYD","date":"2015-07-10","open":126500,"high":127500,"low":123500,"close":124000,"volume":1166534}
{"symbol":"HYD","date":"2015-07-09","open":125500,"high":129500,"low":125500,"close":127000,"volume":911818}
{"symbol":"HYD","date":"2015-07-08","open":131000,"high":131500,"low":128000,"close":128000,"volume":1004894}
{"symbol":"HYD","date":"2015-07-07","open":132500,"high":133000,"low":130500,"close":131500,"volume":801649}
{"symbol":"HYD","date":"2015-07-06","open":131500,"high":134000,"low":131500,"close":133000,"volume":784386}
{"symbol":"HYD","date":"2015-07-03","open":135000,"high":135500,"low":134000,"close":135000,"volume":351816}
{"symbol":"HYD","date":"2015-07-02","open":136500,"high":136500,"low":134000,"close":135500,"volume":1096166}
{"symbol":"HYD","date":"2015-07-01","open":136000,"high":136500,"low":133500,"close":136500,"volume":666296}
{"symbol":"HYD","date":"2015-06-30","open":135000,"high":137000,"low":134500,"close":136000,"volume":635953}
{"symbol":"HYD","date":"2015-06-29","open":132500,"high":134500,"low":131500,"close":134500,"volume":630861}
{"symbol":"HYD","date":"2015-06-26","open":132000,"high":136500,"low":132000,"close":135000,"volume":819996}
{"symbol":"HYD","date":"2015-06-25","open":133000,"high":134500,"low":131500,"close":132000,"volume":545527}
{"symbol":"HYD","date":"2015-06-24","open":131500,"high":133000,"low":131000,"close":133000,"volume":682058}
{"symbol":"HYD","date":"2015-06-23","open":133500,"high":134000,"low":131000,"close":131000,"volume":715018}
{"symbol":"HYD","date":"2015-06-22","open":131000,"high":133000,"low":130000,"close":132000,"volume":784690}
{"symbol":"HYD","date":"2015-06-19","open":132000,"high":133000,"low":128000,"close":130000,"volume":973949}
{"symbol":"HYD","date":"2015-06-18","open":137000,"high":137500,"low":131000,"close":131500,"volume":1115055}
{"symbol":"HYD","date":"2015-06-17","open":138000,"high":138000,"low":135000,"close":136000,"volume":552346}
{"symbol":"HYD","date":"2015-06-16","open":135500,"high":138000,"low":131500,"close":137000,"volume":1072315}
{"symbol":"HYD","date":"2015-06-15","open":136500,"high":137500,"low":134500,"close":136500,"volume":465681}
{"symbol":"HYD","date":"2015-06-12","open":139500,"high":141000,"low":135000,"close":136000,"volume":645129}
{"symbol":"HYD","date":"2015-06-11","open":137500,"high":142000,"low":136500,"close":138000,"volume":1652650}
{"symbol":"HYD","date":"2015-06-10","open":137000,"high":137500,"low":132500,"close":134500,"volume":977599}
{"symbol":"HYD","date":"2015-06-09","open":136000,"high":137500,"low":135000,"close":135500,"volume":659565}
{"symbol":"HYD","date":"2015-06-08","open":137500,"high":139000,"low":133000,"close":134500,"volume":1119635}
{"symbol":"HYD","date":"2015-06-05","open":138000,"high":140500,"low":137000,"close":137500,"volume":1081459}
{"symbol":"HYD","date":"2015-06-04","open":136500,"high":140500,"low":135500,"close":139000,"volume":1737559}
{"symbol":"HYD","date":"2015-06-03","open":138500,"high":139000,"low":132000,"close":135500,"volume":3117196}
{"symbol":"HYD","date":"2015-06-02","open":151500,"high":151500,"low":138000,"close":138500,"volume":3463055}
{"symbol":"HYD","date":"2015-06-01","open":157500,"high":158000,"low":153000,"close":154500,"volume":661877}
{"symbol":"HYD","date":"2015-05-29","open":157500,"high":159000,"low":156000,"close":158000,"volume":790681}
{"symbol":"HYD","date":"2015-05-28","open":157500,"high":158500,"low":155000,"close":156000,"volume":720265}
{"symbol":"HYD","date":"2015-05-27","open":157500,"high":158500,"low":157000,"close":157000,"volume":812113}
{"symbol":"HYD","date":"2015-05-26","open":162500,"high":163000,"low":159500,"close":160000,"volume":771656}
{"symbol":"HYD","date":"2015-05-22","open":159500,"high":162500,"low":159500,"close":162500,"volume":483612}
{"symbol":"HYD","date":"2015-05-21","open":162500,"high":163000,"low":159500,"close":159500,"volume":560571}
{"symbol":"HYD","date":"2015-05-20","open":164000,"high":165000,"low":161500,"close":162500,"volume":486568}
{"symbol":"HYD","date":"2015-05-19","open":161000,"high":163500,"low":160000,"close":162500,"volume":500399}
{"symbol":"HYD","date":"2015-05-18","open":163000,"high":163500,"low":161000,"close":162500,"volume":487389}
{"symbol":"HYD","date":"2015-05-15","open":165500,"high":166500,"low":163000,"close":163500,"volume":658615}
{"symbol":"HYD","date":"2015-05-14","open":165000,"high":166000,"low":163000,"close":164000,"volume":549230}
{"symbol":"HYD","date":"2015-05-13","open":169000,"high":170000,"low":164500,"close":166000,"volume":757632}
{"symbol":"HYD","date":"2015-05-12","open":170000,"high":170500,"low":168000,"close":169000,"volume":458718}
{"symbol":"HYD","date":"2015-05-11","open":175000,"high":175500,"low":169500,"close":169500,"volume":436637}
{"symbol":"HYD","date":"2015-05-08","open":172500,"high":175000,"low":172000,"close":173000,"volume":468895}
{"symbol":"HYD","date":"2015-05-07","open":170500,"high":174000,"low":170000,"close":173000,"volume":402405}
{"symbol":"HYD","date":"2015-05-06","open":171500,"high":175000,"low":170500,"close":171500,"volume":503864}
{"symbol":"HYD","date":"2015-05-04","open":170000,"high":173000,"low":169000,"close":172000,"volume":380816}
{"symbol":"HYD","date":"2015-04-30","open":170500,"high":171000,"low":169000,"close":169000,"volume":427815}
{"symbol":"HYD","date":"2015-04-29","open":171500,"high":172000,"low":168500,"close":171000,"volume":601241}
{"symbol":"HYD","date":"2015-04-28","open":176500,"high":177000,"low":170500,"close":172500,"volume":740146}
{"symbol":"HYD","date":"2015-04-27","open":179500,"high":181000,"low":175000,"close":176000,"volume":748451}
{"symbol":"HYD","date":"2015-04-24","open":178000,"high":180000,"low":176500,"close":177500,"volume":1211753}
{"symbol":"HYD","date":"2015-04-23","open":172000,"high":176500,"low":170000,"close":175500,"volume":1216380}
{"symbol":"HYD","date":"2015-04-22","open":170000,"high":172000,"low":169000,"close":170000,"volume":828845}
{"symbol":"HYD","date":"2015-04-21","open":174000,"high":175000,"low":170000,"close":171000,"volume":753660}
{"symbol":"HYD","date":"2015-04-20","open":168000,"high":174500,"low":168000,"close":174500,"volume":953611}
{"symbol":"HYD","date":"2015-04-17","open":168000,"high":171000,"low":168000,"close":170000,"volume":582544}
{"symbol":"HYD","date":"2015-04-16","open":170500,"high":171000,"low":167000,"close":169000,"volume":642025}
{"symbol":"HYD","date":"2015-04-15","open":173500,"high":173500,"low":169500,"close":170000,"volume":582563}
{"symbol":"HYD","date":"2015-04-14","open":167500,"high":171500,"low":166000,"close":171000,"volume":855013}
{"symbol":"HYD","date":"2015-04-13","open":169000,"high":169500,"low":166500,"close":167000,"volume":874056}
{"symbol":"HYD","date":"2015-04-10","open":162500,"high":168500,"low":162500,"close":167500,"volume":897568}
{"symbol":"HYD","date":"2015-04-09","open":161000,"high":164500,"low":161000,"close":161500,"volume":552693}
{"symbol":"HYD","date":"2015-04-08","open":162500,"high":163500,"low":161000,"close":161000,"volume":582165}
{"symbol":"HYD","date":"2015-04-07","open":162500,"high":164000,"low":160500,"close":161500,"volume":493303}
{"symbol":"HYD","date":"2015-04-06","open":166500,"high":166500,"low":162000,"close":162000,"volume":567728}
{"symbol":"HYD","date":"2015-04-03","open":166500,"high":167500,"low":165500,"close":166000,"volume":406857}
{"symbol":"HYD","date":"2015-04-02","open":165500,"high":168000,"low":164000,"close":164000,"volume":499028}
{"symbol":"HYD","date":"2015-04-01","open":167500,"high":168000,"low":163000,"close":164000,"volume":687942}
{"symbol":"HYD","date":"2015-03-31","open":170000,"high":172500,"low":167500,"close":168500,"volume":545852}
{"symbol":"HYD","date":"2015-03-30","open":168500,"high":170000,"low":166500,"close":167000,"volume":400470}
{"symbol":"HYD","date":"2015-03-27","open":170000,"high":171000,"low":167000,"close":167500,"volume":556195}
{"symbol":"HYD","date":"2015-03-26","open":168500,"high":172000,"low":167500,"close":169000,"volume":630097}
{"symbol":"HYD","date":"2015-03-25","open":173500,"high":174500,"low":170000,"close":170000,"volume":894773}
{"symbol":"HYD","date":"2015-03-24","open":178500,"high":178500,"low":173000,"close":175000,"volume":868581}
{"symbol":"HYD","date":"2015-03-23","open":182000,"high":182500,"low":176500,"close":179000,"volume":650348}
{"symbol":"HYD","date":"2015-03-20","open":185000,"high":185500,"low":179000,"close":181000,"volume":798518}
{"symbol":"HYD","date":"2015-03-19","open":186000,"high":187000,"low":180500,"close":184000,"volume":772519}
{"symbol":"HYD","date":"2015-03-18","open":183000,"high":186000,"low":182000,"close":182000,"volume":868610}
{"symbol":"HYD","date":"2015-03-17","open":178000,"high":182000,"low":177000,"close":182000,"volume":1193025}
{"symbol":"HYD","date":"2015-03-16","open":172500,"high":177000,"low":172000,"close":175500,"volume":794357}
{"symbol":"HYD","date":"2015-03-13","open":173500,"high":174500,"low":170000,"close":172000,"volume":497175}
{"symbol":"HYD","date":"2015-03-12","open":177500,"high":177500,"low":172000,"close":172000,"volume":839816}
{"symbol":"HYD","date":"2015-03-11","open":171000,"high":178500,"low":170000,"close":176500,"volume":1126499}
{"symbol":"HYD","date":"2015-03-10","open":171000,"high":173500,"low":170000,"close":173000,"volume":657344}
{"symbol":"HYD","date":"2015-03-09","open":172500,"high":173000,"low":169000,"close":169000,"volume":616415}
{"symbol":"HYD","date":"2015-03-06","open":169000,"high":173500,"low":168000,"close":173000,"volume":930838}
{"symbol":"HYD","date":"2015-03-05","open":163000,"high":169000,"low":163000,"close":167500,"volume":481426}
{"symbol":"HYD","date":"2015-03-04","open":167500,"high":169000,"low":163000,"close":163500,"volume":635636}
{"symbol":"HYD","date":"2015-03-03","open":162500,"high":168500,"low":161500,"close":166500,"volume":735321}
{"symbol":"HYD","date":"2015-03-02","open":162000,"high":162500,"low":160000,"close":161500,"volume":478539}
{"symbol":"HYD","date":"2015-02-27","open":163000,"high":164000,"low":160000,"close":160500,"volume":668860}
{"symbol":"HYD","date":"2015-02-26","open":164500,"high":164500,"low":162000,"close":163500,"volume":472204}
{"symbol":"HYD","date":"2015-02-25","open":163500,"high":164500,"low":162500,"close":164000,"volume":502056}
{"symbol":"HYD","date":"2015-02-24","open":164000,"high":164500,"low":161500,"close":162500,"volume":450646}
{"symbol":"HYD","date":"2015-02-23","open":166000,"high":167000,"low":160500,"close":162000,"volume":661014}
{"symbol":"HYD","date":"2015-02-17","open":158000,"high":163500,"low":158000,"close":162500,"volume":616701}
{"symbol":"HYD","date":"2015-02-16","open":159000,"high":160000,"low":157500,"close":158000,"volume":305310}
{"symbol":"HYD","date":"2015-02-13","open":156000,"high":160500,"low":156000,"close":158000,"volume":565464}
{"symbol":"HYD","date":"2015-02-12","open":158000,"high":158000,"low":155000,"close":155000,"volume":545256}
{"symbol":"HYD","date":"2015-02-11","open":157500,"high":158000,"low":155000,"close":157000,"volume":590973}
{"symbol":"HYD","date":"2015-02-10","open":157000,"high":160000,"low":156000,"close":156500,"volume":543125}
{"symbol":"HYD","date":"2015-02-09","open":162000,"high":162500,"low":156000,"close":157500,"volume":865369}
{"symbol":"HYD","date":"2015-02-06","open":166000,"high":167000,"low":161000,"close":163500,"volume":1051919}
{"symbol":"HYD","date":"2015-02-05","open":166000,"high":167500,"low":165500,"close":166000,"volume":381546}
{"symbol":"HYD","date":"2015-02-04","open":166500,"high":168000,"low":165500,"close":166500,"volume":827022}
{"symbol":"HYD","date":"2015-02-03","open":169000,"high":169500,"low":165500,"close":166000,"volume":704421}
{"symbol":"HYD","date":"2015-02-02","open":170000,"high":171000,"low":168500,"close":171000,"volume":434084}
{"symbol":"HYD","date":"2015-01-30","open":168500,"high":171000,"low":167000,"close":169500,"volume":708694}
{"symbol":"HYD","date":"2015-01-29","open":165500,"high":168500,"low":164500,"close":167000,"volume":415472}
{"symbol":"HYD","date":"2015-01-28","open":164500,"high":166000,"low":163000,"close":165500,"volume":575233}
{"symbol":"HYD","date":"2015-01-27","open":166000,"high":166000,"low":161000,"close":164000,"volume":807357}
{"symbol":"HYD","date":"2015-01-26","open":165500,"high":166500,"low":163500,"close":164500,"volume":1025813}
{"symbol":"HYD","date":"2015-01-23","open":170500,"high":171000,"low":167000,"close":168000,"volume":808652}
{"symbol":"HYD","date":"2015-01-22","open":171500,"high":174000,"low":164500,"close":168000,"volume":934624}
{"symbol":"HYD","date":"2015-01-21","open":172500,"high":176000,"low":168500,"close":171500,"volume":487848}
{"symbol":"HYD","date":"2015-01-20","open":173000,"high":174500,"low":172000,"close":173500,"volume":230296}
{"symbol":"HYD","date":"2015-01-19","open":172500,"high":173500,"low":171000,"close":172500,"volume":317800}
{"symbol":"HYD","date":"2015-01-16","open":172000,"high":174000,"low":169000,"close":171000,"volume":584513}
{"symbol":"HYD","date":"2015-01-15","open":178000,"high":178000,"low":173500,"close":174500,"volume":378944}
{"symbol":"HYD","date":"2015-01-14","open":181000,"high":182500,"low":176500,"close":177500,"volume":392613}
{"symbol":"HYD","date":"2015-01-13","open":181500,"high":181500,"low":178000,"close":179500,"volume":713861}
{"symbol":"HYD","date":"2015-01-12","open":178000,"high":179500,"low":175500,"close":177500,"volume":684147}
{"symbol":"HYD","date":"2015-01-09","open":180000,"high":182500,"low":177500,"close":180000,"volume":717579}
{"symbol":"HYD","date":"2015-01-08","open":172500,"high":178000,"low":171000,"close":178000,"volume":902742}
{"symbol":"HYD","date":"2015-01-07","open":163000,"high":171500,"low":163000,"close":170000,"volume":511006}
{"symbol":"HYD","date":"2015-01-06","open":166500,"high":167000,"low":164000,"close":164500,"volume":635059}
{"symbol":"HYD","date":"2015-01-05","open":171000,"high":171000,"low":166000,"close":168000,"volume":454073}
{"symbol":"HYD","date":"2015-01-02","open":169000,"high":170500,"low":167000,"close":169000,"volume":458014}
{"symbol":"HYD","date":"2014-12-30","open":172500,"high":173000,"low":166500,"close":169000,"volume":697354}
{"symbol":"HYD","date":"2014-12-29","open":173000,"high":173500,"low":171000,"close":171500,"volume":281864}
{"symbol":"HYD","date":"2014-12-26","open":176000,"high":177000,"low":174000,"close":174500,"volume":454662}
{"symbol":"HYD","date":"2014-12-24","open":175500,"high":178500,"low":174500,"close":175000,"volume":712521}
{"symbol":"HYD","date":"2014-12-23","open":170500,"high":172500,"low":170000,"close":171500,"volume":373463}
{"symbol":"HYD","date":"2014-12-22","open":170500,"high":173000,"low":170000,"close":171000,"volume":470746}
{"symbol":"HYD","date":"2014-12-19","open":170000,"high":172000,"low":168500,"close":170000,"volume":627727}
{"symbol":"HYD","date":"2014-12-18","open":169500,"high":170000,"low":164000,"close":167500,"volume":950863}
{"symbol":"HYD","date":"2014-12-17","open":175500,"high":176000,"low":167000,"close":169000,"volume":955643}
{"symbol":"HYD","date":"2014-12-16","open":172500,"high":177000,"low":172000,"close":174500,"volume":506501}
{"symbol":"HYD","date":"2014-12-15","open":175500,"high":177500,"low":173000,"close":174500,"volume":711166}
{"symbol":"HYD","date":"2014-12-12","open":176000,"high":179000,"low":175000,"close":178500,"volume":539986}
{"symbol":"HYD","date":"2014-12-11","open":176500,"high":181500,"low":176500,"close":178000,"volume":659936}
{"symbol":"HYD","date":"2014-12-10","open":180000,"high":183000,"low":178000,"close":180000,"volume":442791}
{"symbol":"HYD","date":"2014-12-09","open":185000,"high":186000,"low":180000,"close":181500,"volume":559866}
{"symbol":"HYD","date":"2014-12-08","open":190000,"high":191500,"low":185000,"close":185500,"volume":703970}
{"symbol":"HYD","date":"2014-12-05","open":185000,"high":189000,"low":183500,"close":188000,"volume":621504}
{"symbol":"HYD","date":"2014-12-04","open":178500,"high":186500,"low":178000,"close":185000,"volume":883903}
{"symbol":"HYD","date":"2014-12-03","open":175500,"high":182500,"low":175500,"close":177500,"volume":569089}
{"symbol":"HYD","date":"2014-12-02","open":181000,"high":181500,"low":176000,"close":176500,"volume":382558}
{"symbol":"HYD","date":"2014-12-01","open":178000,"high":184000,"low":175000,"close":182000,"volume":657799}
{"symbol":"HYD","date":"2014-11-28","open":180000,"high":181500,"low":177500,"close":179000,"volume":496885}
{"symbol":"HYD","date":"2014-11-27","open":174000,"high":182000,"low":171500,"close":180500,"volume":1033833}
{"symbol":"HYD","date":"2014-11-26","open":174000,"high":175500,"low":172000,"close":174500,"volume":356869}
{"symbol":"HYD","date":"2014-11-25","open":172500,"high":174000,"low":169500,"close":174000,"volume":606749}
{"symbol":"HYD","date":"2014-11-24","open":168500,"high":173000,"low":168500,"close":171500,"volume":874483}
{"symbol":"HYD","date":"2014-11-21","open":166500,"high":168000,"low":165000,"close":165000,"volume":749777}
{"symbol":"HYD","date":"2014-11-20","open":169000,"high":169500,"low":165500,"close":167000,"volume":1081005}
{"symbol":"HYD","date":"2014-11-19","open":176500,"high":177500,"low":169500,"close":171500,"volume":987283}
{"symbol":"HYD","date":"2014-11-18","open":177000,"high":179500,"low":176000,"close":177500,"volume":407507}
{"symbol":"HYD","date":"2014-11-17","open":177500,"high":179000,"low":174500,"close":177500,"volume":406427}
{"symbol":"HYD","date":"2014-11-14","open":178000,"high":179000,"low":175000,"close":177000,"volume":500588}
{"symbol":"HYD","date":"2014-11-13","open":176000,"high":181000,"low":174500,"close":178500,"volume":517752}
{"symbol":"HYD","date":"2014-11-12","open":180000,"high":181500,"low":176000,"close":176000,"volume":976845}
{"symbol":"HYD","date":"2014-11-11","open":167500,"high":178500,"low":164000,"close":176000,"volume":2201298}
{"symbol":"HYD","date":"2014-11-10","open":163500,"high":169500,"low":163000,"close":166500,"volume":1611241}
{"symbol":"HYD","date":"2014-11-07","open":159500,"high":164000,"low":157500,"close":162000,"volume":1140760}
{"symbol":"HYD","date":"2014-11-06","open":151000,"high":158500,"low":149500,"close":158500,"volume":1624934}
{"symbol":"HYD","date":"2014-11-05","open":154500,"high":157500,"low":149000,"close":151000,"volume":1519541}
{"symbol":"HYD","date":"2014-11-04","open":158000,"high":159000,"low":153000,"close":155000,"volume":1473463}
{"symbol":"HYD","date":"2014-11-03","open":168000,"high":168500,"low":159000,"close":160000,"volume":1478229}
{"symbol":"HYD","date":"2014-10-31","open":174000,"high":174500,"low":168000,"close":170000,"volume":989444}
{"symbol":"HYD","date":"2014-10-30","open":173500,"high":174000,"low":171000,"close":172000,"volume":686081}
{"symbol":"HYD","date":"2014-10-29","open":175000,"high":175000,"low":170000,"close":173500,"volume":962784}
{"symbol":"HYD","date":"2014-10-28","open":177000,"high":177500,"low":171500,"close":173500,"volume":613889}
{"symbol":"HYD","date":"2014-10-27","open":174000,"high":177000,"low":173000,"close":176000,"volume":653719}
{"symbol":"HYD","date":"2014-10-24","open":174000,"high":176000,"low":170000,"close":172500,"volume":1093533}
{"symbol":"HYD","date":"2014-10-23","open":161000,"high":172500,"low":160000,"close":171000,"volume":1628590}
{"symbol":"HYD","date":"2014-10-22","open":170000,"high":170000,"low":157500,"close":161500,"volume":1547454}
{"symbol":"HYD","date":"2014-10-21","open":168000,"high":169500,"low":165500,"close":167000,"volume":676487}
{"symbol":"HYD","date":"2014-10-20","open":167000,"high":170000,"low":165000,"close":169000,"volume":1011389}
{"symbol":"HYD","date":"2014-10-17","open":167000,"high":169000,"low":161000,"close":162000,"volume":1426803}
{"symbol":"HYD","date":"2014-10-16","open":172500,"high":173000,"low":165500,"close":168000,"volume":1313348}
{"symbol":"HYD","date":"2014-10-15","open":177500,"high":179500,"low":174000,"close":175000,"volume":635810}
{"symbol":"HYD","date":"2014-10-14","open":178500,"high":179000,"low":174500,"close":176000,"volume":643060}
{"symbol":"HYD","date":"2014-10-13","open":175000,"high":181000,"low":175000,"close":178500,"volume":669464}
{"symbol":"HYD","date":"2014-10-10","open":176500,"high":178000,"low":174000,"close":178000,"volume":851504}
{"symbol":"HYD","date":"2014-10-08","open":176500,"high":180500,"low":176000,"close":178000,"volume":908851}
{"symbol":"HYD","date":"2014-10-07","open":187000,"high":187000,"low":179500,"close":182000,"volume":613882}
{"symbol":"HYD","date":"2014-10-06","open":180000,"high":186000,"low":180000,"close":184500,"volume":811614}
{"symbol":"HYD","date":"2014-10-02","open":188500,"high":189500,"low":180000,"close":180000,"volume":1229479}
{"symbol":"HYD","date":"2014-10-01","open":190000,"high":191000,"low":188000,"close":188500,"volume":550912}
{"symbol":"HYD","date":"2014-09-30","open":191500,"high":194500,"low":189500,"close":190500,"volume":753733}
{"symbol":"HYD","date":"2014-09-29","open":189000,"high":191000,"low":188500,"close":189500,"volume":766182}
{"symbol":"HYD","date":"2014-09-26","open":186000,"high":188500,"low":185500,"close":187000,"volume":708445}
{"symbol":"HYD","date":"2014-09-25","open":192000,"high":193000,"low":188000,"close":189500,"volume":1234251}
{"symbol":"HYD","date":"2014-09-24","open":189000,"high":194500,"low":189000,"close":192000,"volume":685905}
{"symbol":"HYD","date":"2014-09-23","open":193000,"high":194000,"low":189500,"close":191500,"volume":1156796}
{"symbol":"HYD","date":"2014-09-22","open":198000,"high":199000,"low":194500,"close":195500,"volume":823578}
{"symbol":"HYD","date":"2014-09-19","open":196000,"high":202000,"low":194500,"close":195000,"volume":2243215}
{"symbol":"HYD","date":"2014-09-18","open":214500,"high":216000,"low":196000,"close":198000,"volume":3157275}
{"symbol":"HYD","date":"2014-09-17","open":217500,"high":219000,"low":216000,"close":218000,"volume":376893}
{"symbol":"HYD","date":"2014-09-16","open":221000,"high":222000,"low":218500,"close":218500,"volume":240898}
{"symbol":"HYD","date":"2014-09-15","open":219000,"high":221000,"low":217500,"close":219500,"volume":248359}
{"symbol":"HYD","date":"2014-09-12","open":214000,"high":220500,"low":213500,"close":220000,"volume":453172}
{"symbol":"HYD","date":"2014-09-11","open":213500,"high":217000,"low":212000,"close":213500,"volume":1206072}
{"symbol":"HYD","date":"2014-09-05","open":222000,"high":222000,"low":216000,"close":217500,"volume":528360}
{"symbol":"HYD","date":"2014-09-04","open":225500,"high":225500,"low":220000,"close":221500,"volume":646772}
{"symbol":"HYD","date":"2014-09-03","open":223500,"high":225000,"low":221000,"close":222000,"volume":745094}
{"symbol":"HYD","date":"2014-09-02","open":229500,"high":231000,"low":225000,"close":225500,"volume":613996}
{"symbol":"HYD","date":"2014-09-01","open":233000,"high":233000,"low":230500,"close":232000,"volume":198000}
{"symbol":"HYD","date":"2014-08-29","open":228500,"high":233000,"low":228000,"close":233000,"volume":461481}
{"symbol":"HYD","date":"2014-08-28","open":230000,"high":233000,"low":228500,"close":231000,"volume":628777}
{"symbol":"HYD","date":"2014-08-27","open":225000,"high":229500,"low":225000,"close":228000,"volume":354688}
{"symbol":"HYD","date":"2014-08-26","open":227500,"high":229500,"low":226000,"close":226000,"volume":368380}
{"symbol":"HYD","date":"2014-08-25","open":223000,"high":225000,"low":222500,"close":225000,"volume":268543}
{"symbol":"HYD","date":"2014-08-22","open":225500,"high":225500,"low":223500,"close":224500,"volume":287028}
{"symbol":"HYD","date":"2014-08-21","open":225000,"high":225500,"low":223000,"close":224000,"volume":484864}
{"symbol":"HYD","date":"2014-08-20","open":226000,"high":228000,"low":224000,"close":226000,"volume":631677}
{"symbol":"HYD","date":"2014-08-19","open":225500,"high":227000,"low":222500,"close":224500,"volume":810409}
{"symbol":"HYD","date":"2014-08-18","open":230000,"high":230500,"low":224000,"close":224000,"volume":514051}
{"symbol":"HYD","date":"2014-08-14","open":232000,"high":235500,"low":229000,"close":230000,"volume":456745}
{"symbol":"HYD","date":"2014-08-13","open":231000,"high":233500,"low":228000,"close":233500,"volume":377665}
{"symbol":"HYD","date":"2014-08-12","open":231500,"high":235000,"low":231500,"close":232000,"volume":260152}
{"symbol":"HYD","date":"2014-08-11","open":231500,"high":231500,"low":230000,"close":231000,"volume":228457}
{"symbol":"HYD","date":"2014-08-08","open":229000,"high":231000,"low":227500,"close":228500,"volume":435228}
{"symbol":"HYD","date":"2014-08-07","open":233500,"high":236500,"low":231000,"close":232000,"volume":388268}
{"symbol":"HYD","date":"2014-08-06","open":236500,"high":238000,"low":231000,"close":233000,"volume":404136}
{"symbol":"HYD","date":"2014-08-05","open":239000,"high":239000,"low":234000,"close":236000,"volume":339051}
{"symbol":"HYD","date":"2014-08-04","open":244500,"high":245000,"low":236000,"close":237500,"volume":604581}
{"symbol":"HYD","date":"2014-08-01","open":244000,"high":245000,"low":240000,"close":243500,"volume":646744}
{"symbol":"HYD","date":"2014-07-31","open":244000,"high":247000,"low":241000,"close":245500,"volume":896422}
{"symbol":"HYD","date":"2014-07-30","open":240000,"high":245000,"low":239000,"close":244500,"volume":1173392}
{"symbol":"HYD","date":"2014-07-29","open":228500,"high":237500,"low":227500,"close":237500,"volume":851599}
{"symbol":"HYD","date":"2014-07-28","open":227000,"high":229500,"low":225500,"close":227000,"volume":406597}
{"symbol":"HYD","date":"2014-07-25","open":229000,"high":229000,"low":226000,"close":227500,"volume":436864}
{"symbol":"HYD","date":"2014-07-24","open":226000,"high":229000,"low":223500,"close":229000,"volume":513030}
{"symbol":"HYD","date":"2014-07-23","open":228500,"high":229000,"low":224000,"close":225500,"volume":522243}
{"symbol":"HYD","date":"2014-07-22","open":229000,"high":231500,"low":227000,"close":229000,"volume":251881}
{"symbol":"HYD","date":"2014-07-21","open":232000,"high":233500,"low":226000,"close":227500,"volume":378429}
{"symbol":"HYD","date":"2014-07-18","open":233000,"high":235500,"low":231500,"close":232500,"volume":262678}
{"symbol":"HYD","date":"2014-07-17","open":236500,"high":236500,"low":233500,"close":234000,"volume":377852}
{"symbol":"HYD","date":"2014-07-16","open":232500,"high":235000,"low":231000,"close":235000,"volume":741561}
{"symbol":"HYD","date":"2014-07-15","open":224500,"high":230500,"low":224000,"close":230000,"volume":619122}
{"symbol":"HYD","date":"2014-07-14","open":225500,"high":225500,"low":222500,"close":223000,"volume":338023}
{"symbol":"HYD","date":"2014-07-11","open":226500,"high":228000,"low":222000,"close":224000,"volume":483044}
{"symbol":"HYD","date":"2014-07-10","open":224000,"high":229000,"low":224000,"close":228500,"volume":374869}
{"symbol":"HYD","date":"2014-07-09","open":224000,"high":225000,"low":222500,"close":224000,"volume":327572}
{"symbol":"HYD","date":"2014-07-08","open":226000,"high":227000,"low":224000,"close":225500,"volume":378656}
{"symbol":"HYD","date":"2014-07-07","open":228500,"high":228500,"low":224000,"close":225500,"volume":376346}
{"symbol":"HYD","date":"2014-07-04","open":228000,"high":229500,"low":226500,"close":228000,"volume":385434}
{"symbol":"HYD","date":"2014-07-03","open":229500,"high":230500,"low":226000,"close":228000,"volume":475659}
{"symbol":"HYD","date":"2014-07-02","open":230000,"high":231000,"low":227000,"close":230500,"volume":389013}
{"symbol":"HYD","date":"2014-07-01","open":229500,"high":230000,"low":226500,"close":229000,"volume":324800}
{"symbol":"HYD","date":"2014-06-30","open":229500,"high":231000,"low":226500,"close":229500,"volume":550203}
{"symbol":"HYD","date":"2014-06-27","open":228000,"high":232500,"low":227000,"close":230000,"volume":455585}
{"symbol":"HYD","date":"2014-06-26","open":229500,"high":229500,"low":227000,"close":229500,"volume":319268}
{"symbol":"HYD","date":"2014-06-25","open":225500,"high":228500,"low":224000,"close":228500,"volume":464090}
{"symbol":"HYD","date":"2014-06-24","open":219000,"high":226000,"low":218000,"close":224500,"volume":529462}
{"symbol":"HYD","date":"2014-06-23","open":218000,"high":220500,"low":218000,"close":219500,"volume":295059}
{"symbol":"HYD","date":"2014-06-20","open":223000,"high":223500,"low":217500,"close":218000,"volume":674455}
{"symbol":"HYD","date":"2014-06-19","open":226500,"high":227000,"low":221500,"close":223500,"volume":467097}
{"symbol":"HYD","date":"2014-06-18","open":229000,"high":229500,"low":224000,"close":226000,"volume":323232}
{"symbol":"HYD","date":"2014-06-17","open":225500,"high":230500,"low":225000,"close":229500,"volume":428285}
{"symbol":"HYD","date":"2014-06-16","open":225000,"high":225000,"low":222500,"close":225000,"volume":251955}
{"symbol":"HYD","date":"2014-06-13","open":226000,"high":226000,"low":222500,"close":224000,"volume":271092}
{"symbol":"HYD","date":"2014-06-12","open":224000,"high":226500,"low":223500,"close":225000,"volume":497827}
{"symbol":"HYD","date":"2014-06-11","open":225000,"high":225000,"low":223000,"close":224000,"volume":431378}
{"symbol":"HYD","date":"2014-06-10","open":225500,"high":225500,"low":223000,"close":223000,"volume":389436}
{"symbol":"HYD","date":"2014-06-09","open":225500,"high":227000,"low":223500,"close":224000,"volume":529733}
{"symbol":"HYD","date":"2014-06-05","open":225000,"high":226000,"low":222000,"close":225000,"volume":478380}
{"symbol":"HYD","date":"2014-06-03","open":226500,"high":228000,"low":223000,"close":227000,"volume":368432}
{"symbol":"HYD","date":"2014-06-02","open":225000,"high":227500,"low":224500,"close":226500,"volume":284325}
{"symbol":"HYD","date":"2014-05-30","open":229500,"high":231500,"low":224500,"close":224500,"volume":656833}
{"symbol":"HYD","date":"2014-05-29","open":232000,"high":232500,"low":229000,"close":230000,"volume":267730}
{"symbol":"HYD","date":"2014-05-28","open":228000,"high":232000,"low":228000,"close":230000,"volume":419525}
{"symbol":"HYD","date":"2014-05-27","open":233500,"high":234500,"low":229000,"close":229000,"volume":261692}
{"symbol":"HYD","date":"2014-05-26","open":234000,"high":235500,"low":233000,"close":235000,"volume":181362}
{"symbol":"HYD","date":"2014-05-23","open":233500,"high":236000,"low":232500,"close":233000,"volume":280951}
{"symbol":"HYD","date":"2014-05-22","open":232500,"high":234500,"low":230500,"close":233000,"volume":355821}
{"symbol":"HYD","date":"2014-05-21","open":229000,"high":231500,"low":228000,"close":230500,"volume":351589}
{"symbol":"HYD","date":"2014-05-20","open":231000,"high":232500,"low":228500,"close":230000,"volume":469488}
{"symbol":"HYD","date":"2014-05-19","open":234000,"high":234000,"low":230500,"close":233500,"volume":463215}
{"symbol":"HYD","date":"2014-05-16","open":238000,"high":238500,"low":232500,"close":234500,"volume":430751}
{"symbol":"HYD","date":"2014-05-15","open":237500,"high":239500,"low":235000,"close":239500,"volume":447964}
{"symbol":"HYD","date":"2014-05-14","open":233000,"high":237500,"low":230500,"close":237500,"volume":482961}
{"symbol":"HYD","date":"2014-05-13","open":230000,"high":233500,"low":230000,"close":231500,"volume":277308}
{"symbol":"HYD","date":"2014-05-12","open":231000,"high":231500,"low":226500,"close":229500,"volume":332735}
{"symbol":"HYD","date":"2014-05-09","open":228500,"high":233000,"low":228500,"close":231500,"volume":487858}
{"symbol":"HYD","date":"2014-05-08","open":224500,"high":228500,"low":222000,"close":228500,"volume":756939}
{"symbol":"HYD","date":"2014-05-07","open":226000,"high":226500,"low":220500,"close":223000,"volume":967678}
{"symbol":"HYD","date":"2014-05-02","open":229500,"high":230500,"low":224000,"close":225000,"volume":739558}
{"symbol":"HYD","date":"2014-04-30","open":233500,"high":235000,"low":228500,"close":230000,"volume":475635}
{"symbol":"HYD","date":"2014-04-29","open":234500,"high":235500,"low":233500,"close":234000,"volume":190077}
{"symbol":"HYD","date":"2014-04-28","open":234500,"high":237000,"low":233500,"close":233500,"volume":385835}
{"symbol":"HYD","date":"2014-04-25","open":239500,"high":240000,"low":233500,"close":236000,"volume":628399}
{"symbol":"HYD","date":"2014-04-24","open":245000,"high":245500,"low":238500,"close":242000,"volume":393086}
{"symbol":"HYD","date":"2014-04-23","open":246000,"high":246000,"low":242500,"close":245000,"volume":283031}
{"symbol":"HYD","date":"2014-04-22","open":244000,"high":245000,"low":241500,"close":245000,"volume":185214}
{"symbol":"HYD","date":"2014-04-21","open":244500,"high":245500,"low":242000,"close":244000,"volume":164134}
{"symbol":"HYD","date":"2014-04-18","open":242500,"high":245000,"low":241000,"close":245000,"volume":197380}
{"symbol":"HYD","date":"2014-04-17","open":243000,"high":243500,"low":239500,"close":240000,"volume":200432}
{"symbol":"HYD","date":"2014-04-16","open":238000,"high":243000,"low":238000,"close":242000,"volume":308142}
{"symbol":"HYD","date":"2014-04-15","open":245000,"high":245500,"low":237500,"close":238000,"volume":423734}
{"symbol":"HYD","date":"2014-04-14","open":241000,"high":243000,"low":239500,"close":241500,"volume":279338}
{"symbol":"HYD","date":"2014-04-11","open":240000,"high":243500,"low":239500,"close":242000,"volume":375135}
{"symbol":"HYD","date":"2014-04-10","open":244000,"high":244500,"low":237000,"close":242500,"volume":567327}
{"symbol":"HYD","date":"2014-04-09","open":248500,"high":250000,"low":240500,"close":243500,"volume":652217}
{"symbol":"HYD","date":"2014-04-08","open":244000,"high":249500,"low":243000,"close":248500,"volume":419165}
{"symbol":"HYD","date":"2014-04-07","open":245500,"high":248000,"low":243500,"close":246500,"volume":256626}
{"symbol":"HYD","date":"2014-04-04","open":247000,"high":250500,"low":246000,"close":247500,"volume":528636}
{"symbol":"HYD","date":"2014-04-03","open":251500,"high":252000,"low":244500,"close":245500,"volume":485309}
{"symbol":"HYD","date":"2014-04-02","open":253500,"high":253500,"low":248500,"close":250000,"volume":404580}
{"symbol":"HYD","date":"2014-04-01","open":249000,"high":252000,"low":246500,"close":251500,"volume":474347}
{"symbol":"HYD","date":"2014-03-31","open":254000,"high":254000,"low":248000,"close":251000,"volume":527443}
{"symbol":"HYD","date":"2014-03-28","open":244000,"high":249000,"low":243500,"close":248000,"volume":498126}
{"symbol":"HYD","date":"2014-03-27","open":243000,"high":246500,"low":241500,"close":246000,"volume":504730}
{"symbol":"HYD","date":"2014-03-26","open":235500,"high":243500,"low":234500,"close":243000,"volume":746044}
{"symbol":"HYD","date":"2014-03-25","open":235500,"high":237500,"low":232000,"close":232500,"volume":307508}
{"symbol":"HYD","date":"2014-03-24","open":235500,"high":236500,"low":232500,"close":235500,"volume":266484}
{"symbol":"HYD","date":"2014-03-21","open":231500,"high":236000,"low":230500,"close":234500,"volume":363353}
{"symbol":"HYD","date":"2014-03-20","open":231000,"high":231000,"low":227000,"close":229500,"volume":301673}
{"symbol":"HYD","date":"2014-03-19","open":236000,"high":236000,"low":231000,"close":231000,"volume":278237}
{"symbol":"HYD","date":"2014-03-18","open":235000,"high":235500,"low":231500,"close":235000,"volume":299901}
{"symbol":"HYD","date":"2014-03-17","open":229000,"high":234000,"low":229000,"close":234000,"volume":334656}
{"symbol":"HYD","date":"2014-03-14","open":225000,"high":229500,"low":225000,"close":229000,"volume":484550}
{"symbol":"HYD","date":"2014-03-13","open":234500,"high":235500,"low":228500,"close":229000,"volume":722434}
{"symbol":"HYD","date":"2014-03-12","open":238500,"high":239000,"low":234000,"close":235500,"volume":496623}
{"symbol":"HYD","date":"2014-03-11","open":238500,"high":239000,"low":235000,"close":236500,"volume":381899}
{"symbol":"HYD","date":"2014-03-10","open":236500,"high":238000,"low":235000,"close":237000,"volume":403993}
{"symbol":"HYD","date":"2014-03-07","open":244000,"high":244000,"low":237500,"close":238500,"volume":374495}
{"symbol":"HYD","date":"2014-03-06","open":246500,"high":246500,"low":241000,"close":243500,"volume":292360}
{"symbol":"HYD","date":"2014-03-05","open":246000,"high":246000,"low":242500,"close":244500,"volume":303418}
{"symbol":"HYD","date":"2014-03-04","open":245000,"high":245500,"low":241500,"close":242000,"volume":283267}
{"symbol":"HYD","date":"2014-03-03","open":242500,"high":246000,"low":240500,"close":246000,"volume":397189}
{"symbol":"HYD","date":"2014-02-28","open":243500,"high":246000,"low":241000,"close":245000,"volume":525904}
{"symbol":"HYD","date":"2014-02-27","open":238000,"high":243500,"low":236000,"close":243500,"volume":603048}
{"symbol":"HYD","date":"2014-02-26","open":235000,"high":239000,"low":233500,"close":236500,"volume":725633}
{"symbol":"HYD","date":"2014-02-25","open":228500,"high":234000,"low":228000,"close":233000,"volume":504242}
{"symbol":"HYD","date":"2014-02-24","open":228000,"high":229000,"low":226000,"close":227500,"volume":368600}
{"symbol":"HYD","date":"2014-02-21","open":223000,"high":228500,"low":223000,"close":228000,"volume":560650}
{"symbol":"HYD","date":"2014-02-20","open":224000,"high":225000,"low":220500,"close":222000,"volume":606004}
{"symbol":"HYD","date":"2014-02-19","open":227500,"high":228500,"low":224000,"close":225500,"volume":727791}
{"symbol":"HYD","date":"2014-02-18","open":232000,"high":234500,"low":229000,"close":229500,"volume":295621}
{"symbol":"HYD","date":"2014-02-17","open":234500,"high":235500,"low":231500,"close":233000,"volume":306825}
{"symbol":"HYD","date":"2014-02-14","open":228500,"high":233000,"low":228000,"close":232500,"volume":386819}
{"symbol":"HYD","date":"2014-02-13","open":229000,"high":231000,"low":227000,"close":227000,"volume":294179}
{"symbol":"HYD","date":"2014-02-12","open":230500,"high":231500,"low":226500,"close":227500,"volume":540947}
{"symbol":"HYD","date":"2014-02-11","open":232000,"high":234500,"low":230500,"close":231000,"volume":345374}
{"symbol":"HYD","date":"2014-02-10","open":230000,"high":234500,"low":229500,"close":233500,"volume":384554}
{"symbol":"HYD","date":"2014-02-07","open":230000,"high":232500,"low":228000,"close":230500,"volume":439616}
{"symbol":"HYD","date":"2014-02-06","open":229000,"high":230000,"low":226000,"close":226500,"volume":531303}
{"symbol":"HYD","date":"2014-02-05","open":228500,"high":233500,"low":228000,"close":228500,"volume":610300}
{"symbol":"HYD","date":"2014-02-04","open":227500,"high":232500,"low":226000,"close":226000,"volume":692218}
{"symbol":"HYD","date":"2014-02-03","open":234000,"high":235000,"low":230000,"close":231500,"volume":569289}
{"symbol":"HYD","date":"2014-01-29","open":235000,"high":236000,"low":232500,"close":234500,"volume":733231}
{"symbol":"HYD","date":"2014-01-28","open":222500,"high":232000,"low":222000,"close":230500,"volume":664778}
{"symbol":"HYD","date":"2014-01-27","open":223500,"high":229000,"low":222000,"close":223500,"volume":581266}
{"symbol":"HYD","date":"2014-01-24","open":230000,"high":230500,"low":221500,"close":228000,"volume":1188198}
{"symbol":"HYD","date":"2014-01-23","open":235500,"high":236500,"low":231500,"close":232000,"volume":380995}
{"symbol":"HYD","date":"2014-01-22","open":234500,"high":238000,"low":233500,"close":236500,"volume":301292}
{"symbol":"HYD","date":"2014-01-21","open":231500,"high":237000,"low":229500,"close":236000,"volume":425513}
{"symbol":"HYD","date":"2014-01-20","open":230000,"high":232000,"low":227000,"close":231000,"volume":219229}
{"symbol":"HYD","date":"2014-01-17","open":232000,"high":233000,"low":228500,"close":228500,"volume":333046}
{"symbol":"HYD","date":"2014-01-16","open":231000,"high":235000,"low":230500,"close":233000,"volume":277244}
{"symbol":"HYD","date":"2014-01-15","open":235000,"high":236000,"low":230000,"close":231000,"volume":358668}
{"symbol":"HYD","date":"2014-01-14","open":231500,"high":238000,"low":231000,"close":232000,"volume":723928}
{"symbol":"HYD","date":"2014-01-13","open":221500,"high":231000,"low":221500,"close":228000,"volume":406080}
{"symbol":"HYD","date":"2014-01-10","open":224000,"high":224500,"low":219000,"close":221000,"volume":427325}
{"symbol":"HYD","date":"2014-01-09","open":228500,"high":231500,"low":224500,"close":224500,"volume":353670}
{"symbol":"HYD","date":"2014-01-08","open":230000,"high":231500,"low":228500,"close":229500,"volume":242741}
{"symbol":"HYD","date":"2014-01-07","open":232000,"high":232000,"low":228500,"close":229000,"volume":464556}
{"symbol":"HYD","date":"2014-01-06","open":224000,"high":231000,"low":222500,"close":228500,"volume":669198}
{"symbol":"HYD","date":"2014-01-03","open":226500,"high":228000,"low":222500,"close":224000,"volume":572466}
{"symbol":"HYD","date":"2014-01-02","open":236500,"high":238000,"low":224500,"close":224500,"volume":720748}
{"symbol":"HYD","date":"2013-12-30","open":232000,"high":236500,"low":231000,"close":236500,"volume":470819}
{"symbol":"HYD","date":"2013-12-27","open":225500,"high":230500,"low":225500,"close":229500,"volume":323182}
{"symbol":"HYD","date":"2013-12-26","open":227000,"high":227500,"low":225000,"close":225500,"volume":372399}
{"symbol":"HYD","date":"2013-12-24","open":228000,"high":228500,"low":224500,"close":226000,"volume":390524}
{"symbol":"HYD","date":"2013-12-23","open":226000,"high":229500,"low":225500,"close":228500,"volume":526734}
{"symbol":"HYD","date":"2013-12-20","open":220000,"high":226000,"low":219500,"close":224500,"volume":609925}
{"symbol":"HYD","date":"2013-12-19","open":229500,"high":230000,"low":217500,"close":220500,"volume":1119205}
{"symbol":"HYD","date":"2013-12-18","open":226500,"high":235500,"low":226000,"close":227500,"volume":957351}
{"symbol":"HYD","date":"2013-12-17","open":229000,"high":230500,"low":225000,"close":227000,"volume":1243467}
{"symbol":"HYD","date":"2013-12-16","open":231500,"high":231500,"low":228000,"close":228000,"volume":389360}
{"symbol":"HYD","date":"2013-12-13","open":230000,"high":232000,"low":227000,"close":231500,"volume":676239}
{"symbol":"HYD","date":"2013-12-12","open":228500,"high":232000,"low":227500,"close":230000,"volume":826526}
{"symbol":"HYD","date":"2013-12-11","open":229500,"high":231500,"low":226500,"close":229000,"volume":608863}
{"symbol":"HYD","date":"2013-12-10","open":231500,"high":233000,"low":228000,"close":228500,"volume":544323}
{"symbol":"HYD","date":"2013-12-09","open":232500,"high":233500,"low":228000,"close":230000,"volume":514208}
{"symbol":"HYD","date":"2013-12-06","open":232000,"high":233500,"low":230000,"close":230000,"volume":452464}
{"symbol":"HYD","date":"2013-12-05","open":234500,"high":235500,"low":229500,"close":232500,"volume":791121}
{"symbol":"HYD","date":"2013-12-04","open":237000,"high":241000,"low":233000,"close":233000,"volume":706716}
{"symbol":"HYD","date":"2013-12-03","open":247500,"high":249000,"low":237000,"close":239000,"volume":880074}
{"symbol":"HYD","date":"2013-12-02","open":252000,"high":253500,"low":249000,"close":249500,"volume":209625}
{"symbol":"HYD","date":"2013-11-29","open":254000,"high":256000,"low":250500,"close":252000,"volume":285264}
{"symbol":"HYD","date":"2013-11-28","open":257000,"high":258500,"low":253000,"close":255000,"volume":330412}
{"symbol":"HYD","date":"2013-11-27","open":255000,"high":259000,"low":252500,"close":257500,"volume":319224}
{"symbol":"HYD","date":"2013-11-26","open":254000,"high":255000,"low":248500,"close":255000,"volume":419566}
{"symbol":"HYD","date":"2013-11-25","open":253000,"high":256500,"low":252500,"close":252500,"volume":211484}
{"symbol":"HYD","date":"2013-11-22","open":253500,"high":255000,"low":250500,"close":253000,"volume":334631}
{"symbol":"HYD","date":"2013-11-21","open":254500,"high":254500,"low":251000,"close":253500,"volume":250219}
{"symbol":"HYD","date":"2013-11-20","open":258500,"high":258500,"low":253500,"close":254500,"volume":331981}
{"symbol":"HYD","date":"2013-11-19","open":254500,"high":261500,"low":254000,"close":258500,"volume":463923}
{"symbol":"HYD","date":"2013-11-18","open":250500,"high":255000,"low":249500,"close":254000,"volume":342567}
{"symbol":"HYD","date":"2013-11-15","open":245500,"high":251500,"low":245000,"close":249000,"volume":366427}
{"symbol":"HYD","date":"2013-11-14","open":247500,"high":248000,"low":242500,"close":243000,"volume":280790}
{"symbol":"HYD","date":"2013-11-13","open":248500,"high":249500,"low":244000,"close":244000,"volume":236553}
{"symbol":"HYD","date":"2013-11-12","open":246000,"high":252500,"low":246000,"close":249000,"volume":297488}
{"symbol":"HYD","date":"2013-11-11","open":248500,"high":251000,"low":245000,"close":247500,"volume":284004}
{"symbol":"HYD","date":"2013-11-08","open":250000,"high":254000,"low":248500,"close":248500,"volume":348392}
{"symbol":"HYD","date":"2013-11-07","open":253000,"high":256500,"low":251000,"close":254000,"volume":439956}
{"symbol":"HYD","date":"2013-11-06","open":241500,"high":253000,"low":241000,"close":250000,"volume":520188}
{"symbol":"HYD","date":"2013-11-05","open":248000,"high":248500,"low":243000,"close":244500,"volume":486595}
{"symbol":"HYD","date":"2013-11-04","open":251500,"high":253000,"low":247500,"close":248000,"volume":368456}
{"symbol":"HYD","date":"2013-11-01","open":251000,"high":254500,"low":249000,"close":254000,"volume":420032}
{"symbol":"HYD","date":"2013-10-31","open":259500,"high":260500,"low":252500,"close":253000,"volume":408526}
{"symbol":"HYD","date":"2013-10-30","open":260000,"high":261000,"low":256500,"close":261000,"volume":344438}
{"symbol":"HYD","date":"2013-10-29","open":262000,"high":264000,"low":257500,"close":261500,"volume":419006}
{"symbol":"HYD","date":"2013-10-28","open":260500,"high":265000,"low":260000,"close":265000,"volume":390833}
{"symbol":"HYD","date":"2013-10-25","open":252500,"high":260500,"low":252500,"close":258500,"volume":406686}
{"symbol":"HYD","date":"2013-10-24","open":257500,"high":258000,"low":251000,"close":253500,"volume":480437}
{"symbol":"HYD","date":"2013-10-23","open":262000,"high":263500,"low":258000,"close":258500,"volume":390159}
{"symbol":"HYD","date":"2013-10-22","open":259000,"high":263000,"low":258500,"close":262500,"volume":392874}
{"symbol":"HYD","date":"2013-10-21","open":255500,"high":263000,"low":255500,"close":261000,"volume":474674}
{"symbol":"HYD","date":"2013-10-18","open":264500,"high":265000,"low":254500,"close":256500,"volume":668580}
{"symbol":"HYD","date":"2013-10-17","open":265500,"high":269000,"low":263000,"close":264500,"volume":372781}
{"symbol":"HYD","date":"2013-10-16","open":261000,"high":266500,"low":261000,"close":266000,"volume":331562}
{"symbol":"HYD","date":"2013-10-15","open":263500,"high":268000,"low":260500,"close":263500,"volume":467831}
{"symbol":"HYD","date":"2013-10-14","open":262000,"high":265500,"low":261500,"close":262000,"volume":234622}
{"symbol":"HYD","date":"2013-10-11","open":262500,"high":264500,"low":261000,"close":264500,"volume":474853}
{"symbol":"HYD","date":"2013-10-10","open":256500,"high":262500,"low":254500,"close":260500,"volume":664780}
{"symbol":"HYD","date":"2013-10-08","open":246500,"high":255000,"low":246000,"close":253500,"volume":412704}
{"symbol":"HYD","date":"2013-10-07","open":249500,"high":251000,"low":246000,"close":247500,"volume":247141}
{"symbol":"HYD","date":"2013-10-04","open":251500,"high":251500,"low":247000,"close":249500,"volume":408903}
{"symbol":"HYD","date":"2013-10-02","open":255500,"high":255500,"low":247000,"close":247500,"volume":565715}
{"symbol":"HYD","date":"2013-10-01","open":251000,"high":257000,"low":250500,"close":254500,"volume":336561}
{"symbol":"HYD","date":"2013-09-30","open":255000,"high":256500,"low":251000,"close":251000,"volume":317166}
{"symbol":"HYD","date":"2013-09-27","open":250500,"high":258500,"low":250000,"close":256500,"volume":306698}
{"symbol":"HYD","date":"2013-09-26","open":251000,"high":257000,"low":251000,"close":256500,"volume":363955}
{"symbol":"HYD","date":"2013-09-25","open":254000,"high":256000,"low":252000,"close":254000,"volume":469800}
{"symbol":"HYD","date":"2013-09-24","open":257000,"high":257500,"low":251500,"close":255000,"volume":426857}
{"symbol":"HYD","date":"2013-09-23","open":245000,"high":256000,"low":245000,"close":255000,"volume":591332}
{"symbol":"HYD","date":"2013-09-17","open":256000,"high":257000,"low":253000,"close":256500,"volume":368477}
{"symbol":"HYD","date":"2013-09-16","open":251000,"high":256000,"low":250500,"close":255500,"volume":430322}
{"symbol":"HYD","date":"2013-09-13","open":248000,"high":249500,"low":246000,"close":248500,"volume":286133}
{"symbol":"HYD","date":"2013-09-12","open":246500,"high":251000,"low":246000,"close":248000,"volume":566680}
{"symbol":"HYD","date":"2013-09-11","open":250000,"high":252000,"low":246000,"close":248000,"volume":528493}
{"symbol":"HYD","date":"2013-09-10","open":250000,"high":252000,"low":246500,"close":250000,"volume":657006}
{"symbol":"HYD","date":"2013-09-09","open":251000,"high":252000,"low":245500,"close":248000,"volume":543943}
{"symbol":"HYD","date":"2013-09-06","open":247000,"high":251000,"low":246000,"close":250500,"volume":718589}
{"symbol":"HYD","date":"2013-09-05","open":243000,"high":246000,"low":243000,"close":244000,"volume":514661}
{"symbol":"HYD","date":"2013-09-04","open":242000,"high":245000,"low":241000,"close":242500,"volume":259647}
{"symbol":"HYD","date":"2013-09-03","open":245500,"high":245500,"low":240500,"close":242500,"volume":485439}
{"symbol":"HYD","date":"2013-09-02","open":247000,"high":248000,"low":241000,"close":244500,"volume":535092}
{"symbol":"HYD","date":"2013-08-30","open":241500,"high":249000,"low":241000,"close":249000,"volume":758744}
{"symbol":"HYD","date":"2013-08-29","open":241500,"high":244000,"low":239000,"close":239500,"volume":507061}
{"symbol":"HYD","date":"2013-08-28","open":234500,"high":243000,"low":234500,"close":240500,"volume":485935}
{"symbol":"HYD","date":"2013-08-27","open":237500,"high":241500,"low":236500,"close":238000,"volume":631729}
{"symbol":"HYD","date":"2013-08-26","open":229500,"high":237000,"low":229000,"close":237000,"volume":550320}
{"symbol":"HYD","date":"2013-08-23","open":229000,"high":231000,"low":227000,"close":228500,"volume":579019}
{"symbol":"HYD","date":"2013-08-22","open":227500,"high":231500,"low":226500,"close":228000,"volume":474320}
{"symbol":"HYD","date":"2013-08-21","open":229000,"high":234000,"low":228000,"close":228500,"volume":541244}
{"symbol":"HYD","date":"2013-08-20","open":232000,"high":235500,"low":229000,"close":229000,"volume":440069}
{"symbol":"HYD","date":"2013-08-19","open":234500,"high":235000,"low":231500,"close":234500,"volume":291491}
{"symbol":"HYD","date":"2013-08-16","open":233000,"high":238000,"low":231500,"close":236500,"volume":593195}
{"symbol":"HYD","date":"2013-08-14","open":226000,"high":234500,"low":225000,"close":233000,"volume":538515}
{"symbol":"HYD","date":"2013-08-13","open":224000,"high":228000,"low":222500,"close":227000,"volume":370456}
{"symbol":"HYD","date":"2013-08-12","open":222000,"high":224500,"low":220000,"close":221000,"volume":393907}
{"symbol":"HYD","date":"2013-08-09","open":227000,"high":227500,"low":220000,"close":221500,"volume":462950}
{"symbol":"HYD","date":"2013-08-08","open":226500,"high":228500,"low":225000,"close":225000,"volume":395414}
{"symbol":"HYD","date":"2013-08-07","open":228500,"high":228500,"low":223500,"close":225000,"volume":539161}
{"symbol":"HYD","date":"2013-08-06","open":233500,"high":235500,"low":230500,"close":232500,"volume":358565}
{"symbol":"HYD","date":"2013-08-05","open":232500,"high":234500,"low":230500,"close":230500,"volume":367279}
{"symbol":"HYD","date":"2013-08-02","open":235500,"high":239500,"low":231500,"close":231500,"volume":458307}
{"symbol":"HYD","date":"2013-08-01","open":235000,"high":235500,"low":230500,"close":231500,"volume":386769}
{"symbol":"HYD","date":"2013-07-31","open":239500,"high":239500,"low":232500,"close":232500,"volume":681532}
{"symbol":"HYD","date":"2013-07-30","open":231500,"high":238000,"low":231000,"close":237500,"volume":674134}
{"symbol":"HYD","date":"2013-07-29","open":226500,"high":232000,"low":224500,"close":230000,"volume":700844}
{"symbol":"HYD","date":"2013-07-26","open":223500,"high":228000,"low":223500,"close":225500,"volume":302834}
{"symbol":"HYD","date":"2013-07-25","open":221500,"high":227000,"low":220000,"close":224500,"volume":422947}
{"symbol":"HYD","date":"2013-07-24","open":221500,"high":225000,"low":220500,"close":223500,"volume":421450}
{"symbol":"HYD","date":"2013-07-23","open":222000,"high":223500,"low":218500,"close":222000,"volume":467289}
{"symbol":"HYD","date":"2013-07-22","open":223500,"high":223500,"low":220000,"close":222000,"volume":327272}
{"symbol":"HYD","date":"2013-07-19","open":223000,"high":225000,"low":221000,"close":221500,"volume":431797}
{"symbol":"HYD","date":"2013-07-18","open":219000,"high":221000,"low":217000,"close":221000,"volume":390761}
{"symbol":"HYD","date":"2013-07-17","open":211500,"high":222000,"low":211500,"close":219000,"volume":702134}
{"symbol":"HYD","date":"2013-07-16","open":212500,"high":213500,"low":211000,"close":213000,"volume":317631}
{"symbol":"HYD","date":"2013-07-15","open":210000,"high":213000,"low":208000,"close":212500,"volume":579369}
{"symbol":"HYD","date":"2013-07-12","open":219000,"high":219000,"low":208000,"close":209000,"volume":1531292}
{"symbol":"HYD","date":"2013-07-11","open":222000,"high":223000,"low":219000,"close":222000,"volume":378209}
{"symbol":"HYD","date":"2013-07-10","open":218500,"high":222000,"low":217000,"close":219000,"volume":442531}
{"symbol":"HYD","date":"2013-07-09","open":217000,"high":218000,"low":215000,"close":217500,"volume":407680}
{"symbol":"HYD","date":"2013-07-08","open":214000,"high":217000,"low":211500,"close":214000,"volume":350546}
{"symbol":"HYD","date":"2013-07-05","open":218000,"high":218500,"low":212500,"close":213500,"volume":484525}
{"symbol":"HYD","date":"2013-07-04","open":215000,"high":219000,"low":213500,"close":214000,"volume":371512}
{"symbol":"HYD","date":"2013-07-03","open":218000,"high":218000,"low":214000,"close":215000,"volume":460356}
{"symbol":"HYD","date":"2013-07-02","open":225000,"high":225500,"low":213500,"close":215500,"volume":811580}
{"symbol":"HYD","date":"2013-07-01","open":224500,"high":227000,"low":220500,"close":223000,"volume":738188}
{"symbol":"HYD","date":"2013-06-28","open":221000,"high":225500,"low":220500,"close":225500,"volume":1116288}
{"symbol":"HYD","date":"2013-06-27","open":212500,"high":219000,"low":212000,"close":218000,"volume":957376}
{"symbol":"HYD","date":"2013-06-26","open":209000,"high":210500,"low":205000,"close":208000,"volume":961383}
{"symbol":"HYD","date":"2013-06-25","open":199500,"high":210000,"low":199500,"close":206000,"volume":775612}
{"symbol":"HYD","date":"2013-06-24","open":201500,"high":206000,"low":199500,"close":202500,"volume":367715}
{"symbol":"HYD","date":"2013-06-21","open":205000,"high":207500,"low":201000,"close":202000,"volume":574486}
{"symbol":"HYD","date":"2013-06-20","open":205000,"high":212000,"low":204500,"close":207500,"volume":652145}
{"symbol":"HYD","date":"2013-06-19","open":206000,"high":209000,"low":204500,"close":207500,"volume":592738}
{"symbol":"HYD","date":"2013-06-18","open":198500,"high":205500,"low":197500,"close":204500,"volume":661644}
{"symbol":"HYD","date":"2013-06-17","open":196500,"high":201500,"low":196000,"close":197000,"volume":389246}
{"symbol":"HYD","date":"2013-06-14","open":200500,"high":200500,"low":196000,"close":197000,"volume":597084}
{"symbol":"HYD","date":"2013-06-13","open":204000,"high":205000,"low":198000,"close":198000,"volume":640664}
{"symbol":"HYD","date":"2013-06-12","open":206500,"high":208500,"low":202500,"close":203500,"volume":382730}
{"symbol":"HYD","date":"2013-06-11","open":208500,"high":209500,"low":205500,"close":206500,"volume":475662}
{"symbol":"HYD","date":"2013-06-10","open":209000,"high":210500,"low":204500,"close":206000,"volume":446026}
{"symbol":"HYD","date":"2013-06-07","open":206500,"high":211000,"low":206500,"close":208000,"volume":505329}
{"symbol":"HYD","date":"2013-06-05","open":215500,"high":215500,"low":209500,"close":210500,"volume":577345}
{"symbol":"HYD","date":"2013-06-04","open":215500,"high":216000,"low":214500,"close":215000,"volume":703098}
{"symbol":"HYD","date":"2013-06-03","open":211500,"high":215000,"low":211000,"close":214500,"volume":453925}
{"symbol":"HYD","date":"2013-05-31","open":211000,"high":212500,"low":210500,"close":212500,"volume":702948}
{"symbol":"HYD","date":"2013-05-30","open":209000,"high":211000,"low":208000,"close":209500,"volume":614057}
{"symbol":"HYD","date":"2013-05-29","open":208000,"high":210500,"low":206500,"close":208500,"volume":554739}
{"symbol":"HYD","date":"2013-05-28","open":208000,"high":208500,"low":204000,"close":206500,"volume":583583}
{"symbol":"HYD","date":"2013-05-27","open":204000,"high":209000,"low":203500,"close":207000,"volume":548938}
{"symbol":"HYD","date":"2013-05-24","open":205000,"high":207500,"low":202500,"close":204000,"volume":701614}
{"symbol":"HYD","date":"2013-05-23","open":202000,"high":205000,"low":201000,"close":202500,"volume":671518}
{"symbol":"HYD","date":"2013-05-22","open":197000,"high":203500,"low":197000,"close":202000,"volume":651840}
{"symbol":"HYD","date":"2013-05-21","open":200500,"high":201000,"low":197500,"close":198500,"volume":775071}
{"symbol":"HYD","date":"2013-05-20","open":196500,"high":200000,"low":195500,"close":198500,"volume":553211}
{"symbol":"HYD","date":"2013-05-16","open":193500,"high":196500,"low":193500,"close":196000,"volume":573696}
{"symbol":"HYD","date":"2013-05-15","open":194000,"high":194500,"low":192500,"close":193000,"volume":345567}
{"symbol":"HYD","date":"2013-05-14","open":189000,"high":195000,"low":188500,"close":193500,"volume":670055}
{"symbol":"HYD","date":"2013-05-13","open":186500,"high":190500,"low":185500,"close":188500,"volume":551705}
{"symbol":"HYD","date":"2013-05-10","open":190000,"high":191000,"low":187500,"close":189000,"volume":666998}
{"symbol":"HYD","date":"2013-05-09","open":192500,"high":195500,"low":188500,"close":193500,"volume":1069369}
{"symbol":"HYD","date":"2013-05-08","open":194000,"high":196000,"low":193000,"close":193000,"volume":495474}
{"symbol":"HYD","date":"2013-05-07","open":197500,"high":198500,"low":192500,"close":194500,"volume":677948}
{"symbol":"HYD","date":"2013-05-06","open":203500,"high":204500,"low":197500,"close":199000,"volume":441494}
{"symbol":"HYD","date":"2013-05-03","open":201000,"high":203000,"low":198500,"close":202000,"volume":743519}
{"symbol":"HYD","date":"2013-05-02","open":199500,"high":200500,"low":197000,"close":197500,"volume":391487}
{"symbol":"HYD","date":"2013-04-30","open":198000,"high":199500,"low":195500,"close":199500,"volume":538174}
{"symbol":"HYD","date":"2013-04-29","open":199000,"high":200500,"low":197000,"close":197000,"volume":789766}
{"symbol":"HYD","date":"2013-04-26","open":196000,"high":196000,"low":191500,"close":194000,"volume":767265}
{"symbol":"HYD","date":"2013-04-25","open":185000,"high":197500,"low":182500,"close":195500,"volume":1229509}
{"symbol":"HYD","date":"2013-04-24","open":185000,"high":186000,"low":182500,"close":185000,"volume":635302}
{"symbol":"HYD","date":"2013-04-23","open":183000,"high":185000,"low":181500,"close":184000,"volume":535129}
{"symbol":"HYD","date":"2013-04-22","open":182500,"high":185000,"low":180000,"close":183000,"volume":993060}
{"symbol":"HYD","date":"2013-04-19","open":187000,"high":187500,"low":176500,"close":183500,"volume":1852504}
{"symbol":"HYD","date":"2013-04-18","open":191500,"high":194500,"low":188000,"close":188500,"volume":600153}
{"symbol":"HYD","date":"2013-04-17","open":193000,"high":195000,"low":191500,"close":192500,"volume":593106}
{"symbol":"HYD","date":"2013-04-16","open":191000,"high":194500,"low":190000,"close":191500,"volume":849679}
{"symbol":"HYD","date":"2013-04-15","open":195500,"high":196000,"low":192000,"close":193000,"volume":633038}
{"symbol":"HYD","date":"2013-04-12","open":202000,"high":203000,"low":196000,"close":197000,"volume":709449}
{"symbol":"HYD","date":"2013-04-11","open":201000,"high":202500,"low":194000,"close":200500,"volume":1200289}
{"symbol":"HYD","date":"2013-04-10","open":200000,"high":201500,"low":199000,"close":201000,"volume":592184}
{"symbol":"HYD","date":"2013-04-09","open":197500,"high":201500,"low":196500,"close":198500,"volume":821663}
{"symbol":"HYD","date":"2013-04-08","open":199500,"high":200500,"low":196500,"close":198000,"volume":866891}
{"symbol":"HYD","date":"2013-04-05","open":203000,"high":206000,"low":196000,"close":198000,"volume":1894312}
{"symbol":"HYD","date":"2013-04-04","open":208000,"high":212000,"low":205500,"close":207000,"volume":1887478}
{"symbol":"HYD","date":"2013-04-03","open":220000,"high":221000,"low":216500,"close":218000,"volume":493915}
{"symbol":"HYD","date":"2013-04-02","open":222000,"high":222500,"low":217500,"close":219500,"volume":446014}
{"symbol":"HYD","date":"2013-04-01","open":224500,"high":225000,"low":220000,"close":222000,"volume":176622}
{"symbol":"HYD","date":"2013-03-29","open":226000,"high":226500,"low":223500,"close":224000,"volume":287336}
{"symbol":"HYD","date":"2013-03-28","open":224000,"high":226000,"low":222500,"close":223500,"volume":374532}
{"symbol":"HYD","date":"2013-03-27","open":222500,"high":225000,"low":221000,"close":224000,"volume":552825}
{"symbol":"HYD","date":"2013-03-26","open":215000,"high":222000,"low":215000,"close":220500,"volume":715955}
{"symbol":"HYD","date":"2013-03-25","open":218000,"high":218500,"low":214500,"close":215500,"volume":336206}
{"symbol":"HYD","date":"2013-03-22","open":214000,"high":217000,"low":213500,"close":214500,"volume":264269}
{"symbol":"HYD","date":"2013-03-21","open":219000,"high":220000,"low":215000,"close":215000,"volume":344460}
{"symbol":"HYD","date":"2013-03-20","open":217000,"high":220500,"low":215000,"close":217500,"volume":369606}
{"symbol":"HYD","date":"2013-03-19","open":219500,"high":221500,"low":216000,"close":218000,"volume":520410}
{"symbol":"HYD","date":"2013-03-18","open":223000,"high":223500,"low":218000,"close":219000,"volume":447104}
{"symbol":"HYD","date":"2013-03-15","open":213000,"high":221500,"low":213000,"close":220000,"volume":902847}
{"symbol":"HYD","date":"2013-03-14","open":210000,"high":212500,"low":209000,"close":212000,"volume":455556}
{"symbol":"HYD","date":"2013-03-13","open":209500,"high":211500,"low":209000,"close":210000,"volume":384908}
{"symbol":"HYD","date":"2013-03-12","open":210500,"high":212000,"low":208500,"close":210500,"volume":345016}
{"symbol":"HYD","date":"2013-03-11","open":210000,"high":210000,"low":206500,"close":208500,"volume":748939}
{"symbol":"HYD","date":"2013-03-08","open":213000,"high":216000,"low":211500,"close":213500,"volume":519088}
{"symbol":"HYD","date":"2013-03-07","open":219000,"high":219000,"low":213500,"close":216000,"volume":460790}
{"symbol":"HYD","date":"2013-03-06","open":222000,"high":223000,"low":215500,"close":217500,"volume":585850}
{"symbol":"HYD","date":"2013-03-05","open":222500,"high":224500,"low":220000,"close":221000,"volume":559761}
{"symbol":"HYD","date":"2013-03-04","open":219500,"high":222500,"low":217000,"close":219500,"volume":805082}
{"symbol":"HYD","date":"2013-02-28","open":216500,"high":219000,"low":215000,"close":218000,"volume":534512}
{"symbol":"HYD","date":"2013-02-27","open":214500,"high":217500,"low":214000,"close":215000,"volume":537829}
{"symbol":"HYD","date":"2013-02-26","open":213500,"high":214500,"low":212000,"close":213500,"volume":559471}
{"symbol":"HYD","date":"2013-02-25","open":218000,"high":218000,"low":214500,"close":214500,"volume":479217}
{"symbol":"HYD","date":"2013-02-22","open":217500,"high":220000,"low":215500,"close":219000,"volume":638104}
{"symbol":"HYD","date":"2013-02-21","open":216000,"high":218000,"low":215000,"close":216000,"volume":411442}
{"symbol":"HYD","date":"2013-02-20","open":213500,"high":217500,"low":213000,"close":217000,"volume":605448}
{"symbol":"HYD","date":"2013-02-19","open":210000,"high":213000,"low":209500,"close":210500,"volume":283706}
{"symbol":"HYD","date":"2013-02-18","open":210000,"high":212500,"low":208000,"close":209500,"volume":519264}
{"symbol":"HYD","date":"2013-02-15","open":215000,"high":217500,"low":211500,"close":213500,"volume":468349}
{"symbol":"HYD","date":"2013-02-14","open":216500,"high":218000,"low":214500,"close":216500,"volume":439737}
{"symbol":"HYD","date":"2013-02-13","open":213500,"high":217000,"low":211500,"close":216500,"volume":658222}
{"symbol":"HYD","date":"2013-02-12","open":211500,"high":212500,"low":209000,"close":211500,"volume":514536}
{"symbol":"HYD","date":"2013-02-08","open":200500,"high":210500,"low":200000,"close":209500,"volume":1210758}
{"symbol":"HYD","date":"2013-02-07","open":200500,"high":203000,"low":199000,"close":200000,"volume":473762}
{"symbol":"HYD","date":"2013-02-06","open":203500,"high":204000,"low":199000,"close":199500,"volume":500619}
{"symbol":"HYD","date":"2013-02-05","open":201000,"high":205000,"low":201000,"close":203500,"volume":344288}
{"symbol":"HYD","date":"2013-02-04","open":206500,"high":207500,"low":202500,"close":203500,"volume":597044}
{"symbol":"HYD","date":"2013-02-01","open":207000,"high":209500,"low":205000,"close":206500,"volume":641848}
{"symbol":"HYD","date":"2013-01-31","open":203000,"high":207000,"low":202500,"close":205000,"volume":673764}
{"symbol":"HYD","date":"2013-01-30","open":205000,"high":207000,"low":201000,"close":203500,"volume":820192}
{"symbol":"HYD","date":"2013-01-29","open":201000,"high":209000,"low":199000,"close":206500,"volume":1262657}
{"symbol":"HYD","date":"2013-01-28","open":200500,"high":202000,"low":195000,"close":198500,"volume":1467431}
{"symbol":"HYD","date":"2013-01-25","open":202000,"high":203500,"low":199500,"close":201000,"volume":1699632}
{"symbol":"HYD","date":"2013-01-24","open":217000,"high":217000,"low":208000,"close":208000,"volume":953828}
{"symbol":"HYD","date":"2013-01-23","open":218500,"high":221000,"low":217000,"close":218000,"volume":1056892}
{"symbol":"HYD","date":"2013-01-22","open":209000,"high":216000,"low":208500,"close":214500,"volume":936919}
{"symbol":"HYD","date":"2013-01-21","open":213500,"high":214000,"low":208500,"close":210500,"volume":576058}
{"symbol":"HYD","date":"2013-01-18","open":215000,"high":215500,"low":211000,"close":213500,"volume":525969}
{"symbol":"HYD","date":"2013-01-17","open":213500,"high":214000,"low":211500,"close":212500,"volume":361423}
{"symbol":"HYD","date":"2013-01-16","open":210500,"high":212500,"low":207500,"close":210500,"volume":490521}
{"symbol":"HYD","date":"2013-01-15","open":211000,"high":214000,"low":209000,"close":209000,"volume":577603}
{"symbol":"HYD","date":"2013-01-14","open":207500,"high":210000,"low":205500,"close":209000,"volume":462386}
{"symbol":"HYD","date":"2013-01-11","open":211500,"high":211500,"low":206000,"close":206000,"volume":591969}
{"symbol":"HYD","date":"2013-01-10","open":208000,"high":210500,"low":206000,"close":209500,"volume":481508}
{"symbol":"HYD","date":"2013-01-09","open":213000,"high":213500,"low":205500,"close":207500,"volume":608983}
{"symbol":"HYD","date":"2013-01-08","open":209000,"high":212500,"low":208500,"close":210000,"volume":540345}
{"symbol":"HYD","date":"2013-01-07","open":205500,"high":209500,"low":205500,"close":208500,"volume":778374}
{"symbol":"HYD","date":"2013-01-04","open":204500,"high":207500,"low":202500,"close":206000,"volume":1028045}
{"symbol":"HYD","date":"2013-01-03","open":216000,"high":216500,"low":202500,"close":206000,"volume":1759653}
{"symbol":"HYD","date":"2013-01-02","open":220500,"high":220500,"low":215000,"close":216000,"volume":696981}
{"symbol":"HYD","date":"2012-12-28","open":221000,"high":223000,"low":217000,"close":218500,"volume":651035}
{"symbol":"HYD","date":"2012-12-27","open":223000,"high":225000,"low":220500,"close":223000,"volume":394778}
{"symbol":"HYD","date":"2012-12-26","open":224000,"high":226000,"low":222500,"close":223000,"volume":359170}
{"symbol":"HYD","date":"2012-12-24","open":222500,"high":224000,"low":221000,"close":222500,"volume":412481}
{"symbol":"HYD","date":"2012-12-21","open":223500,"high":223500,"low":220000,"close":222500,"volume":536325}
{"symbol":"HYD","date":"2012-12-20","open":228000,"high":228000,"low":220000,"close":222500,"volume":1166710}
{"symbol":"HYD","date":"2012-12-18","open":224000,"high":226000,"low":219500,"close":224000,"volume":1093743}
{"symbol":"HYD","date":"2012-12-17","open":228000,"high":230500,"low":223000,"close":225000,"volume":597979}
{"symbol":"HYD","date":"2012-12-14","open":227500,"high":231000,"low":227000,"close":229500,"volume":481525}
{"symbol":"HYD","date":"2012-12-13","open":231000,"high":231000,"low":227000,"close":230500,"volume":937790}
{"symbol":"HYD","date":"2012-12-12","open":228500,"high":229500,"low":224500,"close":227000,"volume":426568}
{"symbol":"HYD","date":"2012-12-11","open":228000,"high":230500,"low":225500,"close":228500,"volume":424426}
{"symbol":"HYD","date":"2012-12-10","open":231500,"high":233500,"low":227500,"close":227500,"volume":509935}
{"symbol":"HYD","date":"2012-12-07","open":227500,"high":229500,"low":224000,"close":226000,"volume":480231}
{"symbol":"HYD","date":"2012-12-06","open":230000,"high":231000,"low":227000,"close":229500,"volume":409417}
{"symbol":"HYD","date":"2012-12-05","open":227000,"high":230500,"low":226000,"close":226500,"volume":386772}
{"symbol":"HYD","date":"2012-12-04","open":230000,"high":231500,"low":226500,"close":228000,"volume":280737}
{"symbol":"HYD","date":"2012-12-03","open":228500,"high":230500,"low":227500,"close":228500,"volume":688310}
{"symbol":"HYD","date":"2012-11-30","open":231000,"high":232000,"low":225500,"close":225500,"volume":724686}
{"symbol":"HYD","date":"2012-11-29","open":228000,"high":232000,"low":227000,"close":230500,"volume":764742}
{"symbol":"HYD","date":"2012-11-28","open":226500,"high":227000,"low":221500,"close":224500,"volume":565538}
{"symbol":"HYD","date":"2012-11-27","open":219000,"high":226500,"low":217500,"close":225000,"volume":941871}
{"symbol":"HYD","date":"2012-11-26","open":217000,"high":218500,"low":216500,"close":217000,"volume":284607}
{"symbol":"HYD","date":"2012-11-23","open":210500,"high":217000,"low":210500,"close":216500,"volume":457942}
{"symbol":"HYD","date":"2012-11-22","open":212000,"high":213000,"low":209000,"close":210000,"volume":565648}
{"symbol":"HYD","date":"2012-11-21","open":214500,"high":215500,"low":212000,"close":212500,"volume":348980}
{"symbol":"HYD","date":"2012-11-20","open":218000,"high":218000,"low":211500,"close":212500,"volume":621071}
{"symbol":"HYD","date":"2012-11-19","open":215500,"high":217500,"low":211500,"close":214000,"volume":416194}
{"symbol":"HYD","date":"2012-11-16","open":211000,"high":218000,"low":210000,"close":215500,"volume":533897}
{"symbol":"HYD","date":"2012-11-15","open":212000,"high":214500,"low":210000,"close":211500,"volume":376018}
{"symbol":"HYD","date":"2012-11-14","open":211500,"high":218000,"low":209000,"close":216500,"volume":574095}
{"symbol":"HYD","date":"2012-11-13","open":217000,"high":219000,"low":210000,"close":212000,"volume":391882}
{"symbol":"HYD","date":"2012-11-12","open":214000,"high":218500,"low":211000,"close":216500,"volume":738128}
{"symbol":"HYD","date":"2012-11-09","open":208500,"high":215000,"low":204000,"close":214000,"volume":923257}
{"symbol":"HYD","date":"2012-11-08","open":208000,"high":216000,"low":207500,"close":213000,"volume":1158925}
{"symbol":"HYD","date":"2012-11-07","open":211000,"high":213500,"low":207500,"close":212500,"volume":962951}
{"symbol":"HYD","date":"2012-11-06","open":200500,"high":209000,"low":199500,"close":208000,"volume":1531070}
{"symbol":"HYD","date":"2012-11-05","open":201000,"high":206000,"low":197500,"close":199500,"volume":2768507}
{"symbol":"HYD","date":"2012-11-02","open":220500,"high":220500,"low":212000,"close":215000,"volume":1242884}
{"symbol":"HYD","date":"2012-11-01","open":220000,"high":223500,"low":211500,"close":216000,"volume":2325117}
{"symbol":"HYD","date":"2012-10-31","open":226000,"high":228000,"low":224000,"close":224500,"volume":497415}
{"symbol":"HYD","date":"2012-10-30","open":221000,"high":227500,"low":220000,"close":225000,"volume":420004}
{"symbol":"HYD","date":"2012-10-29","open":227000,"high":229000,"low":218000,"close":219500,"volume":685258}
{"symbol":"HYD","date":"2012-10-26","open":228000,"high":228500,"low":224000,"close":226500,"volume":819753}
{"symbol":"HYD","date":"2012-10-25","open":215000,"high":227500,"low":211500,"close":226500,"volume":1077888}
{"symbol":"HYD","date":"2012-10-24","open":221000,"high":223000,"low":213000,"close":218000,"volume":922978}
{"symbol":"HYD","date":"2012-10-23","open":227500,"high":228000,"low":223000,"close":223000,"volume":359920}
{"symbol":"HYD","date":"2012-10-22","open":224000,"high":228000,"low":223500,"close":226000,"volume":336315}
{"symbol":"HYD","date":"2012-10-19","open":230000,"high":230000,"low":225000,"close":228000,"volume":455884}
{"symbol":"HYD","date":"2012-10-18","open":231000,"high":231000,"low":227500,"close":230000,"volume":383106}
{"symbol":"HYD","date":"2012-10-17","open":230000,"high":231000,"low":226500,"close":229500,"volume":460845}
{"symbol":"HYD","date":"2012-10-16","open":228500,"high":232000,"low":226000,"close":227500,"volume":584089}
{"symbol":"HYD","date":"2012-10-15","open":224500,"high":226500,"low":222500,"close":225500,"volume":701825}
{"symbol":"HYD","date":"2012-10-12","open":232000,"high":234500,"low":226000,"close":228500,"volume":738954}
{"symbol":"HYD","date":"2012-10-11","open":235000,"high":237000,"low":231000,"close":233000,"volume":596889}
{"symbol":"HYD","date":"2012-10-10","open":234000,"high":238000,"low":234000,"close":237000,"volume":348018}
{"symbol":"HYD","date":"2012-10-09","open":238000,"high":240000,"low":235500,"close":236500,"volume":370260}
{"symbol":"HYD","date":"2012-10-08","open":242500,"high":244000,"low":236500,"close":237500,"volume":521071}
{"symbol":"HYD","date":"2012-10-05","open":245000,"high":247000,"low":240500,"close":242500,"volume":671339}
{"symbol":"HYD","date":"2012-10-04","open":245000,"high":247000,"low":242500,"close":244500,"volume":636665}
{"symbol":"HYD","date":"2012-10-02","open":247000,"high":250000,"low":245000,"close":246500,"volume":365743}
{"symbol":"HYD","date":"2012-09-28","open":250500,"high":252000,"low":248000,"close":252000,"volume":709502}
{"symbol":"HYD","date":"2012-09-27","open":246000,"high":250500,"low":245500,"close":248500,"volume":722318}
{"symbol":"HYD","date":"2012-09-26","open":242500,"high":250000,"low":242500,"close":247000,"volume":855201}
{"symbol":"HYD","date":"2012-09-25","open":242500,"high":246500,"low":242000,"close":244500,"volume":445271}
{"symbol":"HYD","date":"2012-09-24","open":240000,"high":247000,"low":237000,"close":245000,"volume":528691}
{"symbol":"HYD","date":"2012-09-21","open":241000,"high":244000,"low":239500,"close":241000,"volume":370451}
{"symbol":"HYD","date":"2012-09-20","open":241500,"high":243000,"low":238000,"close":242000,"volume":551207}
{"symbol":"HYD","date":"2012-09-19","open":248500,"high":249000,"low":241000,"close":243000,"volume":587093}
{"symbol":"HYD","date":"2012-09-18","open":250000,"high":250000,"low":244500,"close":248500,"volume":416150}
{"symbol":"HYD","date":"2012-09-17","open":246000,"high":249500,"low":243500,"close":248000,"volume":523661}
{"symbol":"HYD","date":"2012-09-14","open":240500,"high":247500,"low":240000,"close":246000,"volume":980068}
{"symbol":"HYD","date":"2012-09-13","open":235500,"high":237000,"low":231000,"close":234500,"volume":455558}
{"symbol":"HYD","date":"2012-09-12","open":234500,"high":238000,"low":234500,"close":235500,"volume":433428}
{"symbol":"HYD","date":"2012-09-11","open":236500,"high":237000,"low":234000,"close":235000,"volume":316944}
{"symbol":"HYD","date":"2012-09-10","open":237000,"high":237500,"low":233500,"close":236500,"volume":310463}
{"symbol":"HYD","date":"2012-09-07","open":232500,"high":236000,"low":231500,"close":236000,"volume":566024}
{"symbol":"HYD","date":"2012-09-06","open":228000,"high":228500,"low":225500,"close":227500,"volume":504760}
{"symbol":"HYD","date":"2012-09-05","open":233500,"high":235000,"low":226000,"close":227000,"volume":868399}
{"symbol":"HYD","date":"2012-09-04","open":240000,"high":241500,"low":234500,"close":236000,"volume":560936}
{"symbol":"HYD","date":"2012-09-03","open":240500,"high":243500,"low":238000,"close":241500,"volume":344816}
{"symbol":"HYD","date":"2012-08-31","open":244500,"high":247000,"low":239000,"close":240500,"volume":482757}
{"symbol":"HYD","date":"2012-08-30","open":244000,"high":248000,"low":242000,"close":246000,"volume":500944}
{"symbol":"HYD","date":"2012-08-29","open":242000,"high":247000,"low":242000,"close":246000,"volume":273379}
{"symbol":"HYD","date":"2012-08-28","open":244500,"high":247000,"low":242000,"close":243500,"volume":283711}
{"symbol":"HYD","date":"2012-08-27","open":245000,"high":249500,"low":244000,"close":247000,"volume":536711}
{"symbol":"HYD","date":"2012-08-24","open":241500,"high":247000,"low":240500,"close":244000,"volume":401954}
{"symbol":"HYD","date":"2012-08-23","open":245000,"high":247500,"low":242000,"close":245500,"volume":395072}
{"symbol":"HYD","date":"2012-08-22","open":242000,"high":244500,"low":239000,"close":244000,"volume":334219}
{"symbol":"HYD","date":"2012-08-21","open":240000,"high":244500,"low":240000,"close":243000,"volume":343621}
{"symbol":"HYD","date":"2012-08-20","open":247000,"high":247500,"low":240500,"close":242000,"volume":429478}
{"symbol":"HYD","date":"2012-08-17","open":247000,"high":247000,"low":243000,"close":245500,"volume":516965}
{"symbol":"HYD","date":"2012-08-16","open":251000,"high":251000,"low":243000,"close":245000,"volume":566614}
{"symbol":"HYD","date":"2012-08-14","open":248000,"high":250000,"low":246000,"close":250000,"volume":413368}
{"symbol":"HYD","date":"2012-08-13","open":247000,"high":248000,"low":244000,"close":246000,"volume":248540}
{"symbol":"HYD","date":"2012-08-10","open":244500,"high":247500,"low":244000,"close":247000,"volume":483196}
{"symbol":"HYD","date":"2012-08-09","open":236000,"high":245500,"low":234500,"close":244000,"volume":1252462}
{"symbol":"HYD","date":"2012-08-08","open":236000,"high":239500,"low":233000,"close":236000,"volume":770277}
{"symbol":"HYD","date":"2012-08-07","open":234500,"high":237500,"low":233500,"close":236500,"volume":340197}
{"symbol":"HYD","date":"2012-08-06","open":236500,"high":237500,"low":233500,"close":233500,"volume":457685}
{"symbol":"HYD","date":"2012-08-03","open":234500,"high":237000,"low":233000,"close":233000,"volume":431412}
{"symbol":"HYD","date":"2012-08-02","open":239000,"high":240000,"low":236500,"close":238500,"volume":379569}
{"symbol":"HYD","date":"2012-08-01","open":237000,"high":238500,"low":234500,"close":237500,"volume":398964}
{"symbol":"HYD","date":"2012-07-31","open":232500,"high":242000,"low":230500,"close":237000,"volume":827347}
{"symbol":"HYD","date":"2012-07-30","open":234000,"high":234500,"low":230500,"close":232500,"volume":635721}
{"symbol":"HYD","date":"2012-07-27","open":228000,"high":229000,"low":225000,"close":228500,"volume":603969}
{"symbol":"HYD","date":"2012-07-26","open":220500,"high":225500,"low":218000,"close":223500,"volume":586779}
{"symbol":"HYD","date":"2012-07-25","open":219500,"high":223000,"low":217500,"close":220000,"volume":583647}
{"symbol":"HYD","date":"2012-07-24","open":219500,"high":224500,"low":218000,"close":223000,"volume":504034}
{"symbol":"HYD","date":"2012-07-23","open":218500,"high":220000,"low":215500,"close":219000,"volume":634863}
{"symbol":"HYD","date":"2012-07-20","open":224500,"high":225000,"low":221000,"close":223000,"volume":579766}
{"symbol":"HYD","date":"2012-07-19","open":221500,"high":225000,"low":221000,"close":224000,"volume":665084}
{"symbol":"HYD","date":"2012-07-18","open":223500,"high":226000,"low":216500,"close":217500,"volume":893517}
{"symbol":"HYD","date":"2012-07-17","open":221000,"high":224500,"low":220000,"close":223000,"volume":4353189}
{"symbol":"HYD","date":"2012-07-16","open":227000,"high":230000,"low":225500,"close":228500,"volume":429405}
{"symbol":"HYD","date":"2012-07-13","open":219500,"high":228500,"low":218500,"close":226000,"volume":643095}
{"symbol":"HYD","date":"2012-07-12","open":225000,"high":226500,"low":218500,"close":218500,"volume":753586}
{"symbol":"HYD","date":"2012-07-11","open":225500,"high":227500,"low":224000,"close":225500,"volume":459538}
{"symbol":"HYD","date":"2012-07-10","open":230000,"high":230500,"low":224500,"close":228000,"volume":421557}
{"symbol":"HYD","date":"2012-07-09","open":225000,"high":228500,"low":224500,"close":228500,"volume":455975}
{"symbol":"HYD","date":"2012-07-06","open":232500,"high":234500,"low":228500,"close":230000,"volume":464719}
{"symbol":"HYD","date":"2012-07-05","open":234000,"high":235500,"low":231500,"close":233500,"volume":345168}
{"symbol":"HYD","date":"2012-07-04","open":234000,"high":236500,"low":232000,"close":235500,"volume":550230}
{"symbol":"HYD","date":"2012-07-03","open":235500,"high":236000,"low":230000,"close":231500,"volume":681043}
{"symbol":"HYD","date":"2012-07-02","open":236500,"high":237500,"low":234500,"close":235500,"volume":438405}
{"symbol":"HYD","date":"2012-06-29","open":229000,"high":233000,"low":226500,"close":232500,"volume":933968}
{"symbol":"HYD","date":"2012-06-28","open":232500,"high":235000,"low":229500,"close":234000,"volume":462154}
{"symbol":"HYD","date":"2012-06-27","open":238000,"high":238500,"low":228000,"close":231000,"volume":1072171}
{"symbol":"HYD","date":"2012-06-26","open":240000,"high":241000,"low":237000,"close":238500,"volume":292563}
{"symbol":"HYD","date":"2012-06-25","open":241000,"high":243500,"low":236000,"close":241000,"volume":519030}
{"symbol":"HYD","date":"2012-06-22","open":248000,"high":249000,"low":243000,"close":243000,"volume":383100}
{"symbol":"HYD","date":"2012-06-21","open":251500,"high":254500,"low":249000,"close":250500,"volume":297431}
{"symbol":"HYD","date":"2012-06-20","open":256500,"high":256500,"low":249500,"close":253500,"volume":493096}
{"symbol":"HYD","date":"2012-06-19","open":248500,"high":254000,"low":247500,"close":253500,"volume":594518}
{"symbol":"HYD","date":"2012-06-18","open":246500,"high":251000,"low":244000,"close":248500,"volume":728401}
{"symbol":"HYD","date":"2012-06-15","open":239500,"high":240500,"low":236000,"close":240000,"volume":324246}
{"symbol":"HYD","date":"2012-06-14","open":236000,"high":238000,"low":235000,"close":238000,"volume":698949}
{"symbol":"HYD","date":"2012-06-13","open":240500,"high":241000,"low":237000,"close":238500,"volume":326467}
{"symbol":"HYD","date":"2012-06-12","open":238000,"high":239500,"low":236000,"close":238500,"volume":317297}
{"symbol":"HYD","date":"2012-06-11","open":240000,"high":241500,"low":238500,"close":240000,"volume":238684}
{"symbol":"HYD","date":"2012-06-08","open":239000,"high":240500,"low":235000,"close":236500,"volume":355426}
{"symbol":"HYD","date":"2012-06-07","open":236500,"high":240000,"low":236500,"close":240000,"volume":496590}
{"symbol":"HYD","date":"2012-06-05","open":237500,"high":238000,"low":232000,"close":233500,"volume":332339}
{"symbol":"HYD","date":"2012-06-04","open":230000,"high":235000,"low":230000,"close":234000,"volume":577445}
{"symbol":"HYD","date":"2012-06-01","open":240500,"high":244000,"low":237500,"close":238000,"volume":481199}
{"symbol":"HYD","date":"2012-05-31","open":239000,"high":244000,"low":238000,"close":244000,"volume":588030}
{"symbol":"HYD","date":"2012-05-30","open":238500,"high":244500,"low":236000,"close":243000,"volume":619179}
{"symbol":"HYD","date":"2012-05-29","open":232000,"high":239000,"low":231000,"close":237500,"volume":431501}
{"symbol":"HYD","date":"2012-05-25","open":233500,"high":235500,"low":230500,"close":233000,"volume":362484}
{"symbol":"HYD","date":"2012-05-24","open":233500,"high":236000,"low":230000,"close":233500,"volume":368734}
{"symbol":"HYD","date":"2012-05-23","open":235000,"high":235500,"low":231000,"close":233500,"volume":418417}
{"symbol":"HYD","date":"2012-05-22","open":243000,"high":243000,"low":236000,"close":237000,"volume":595397}
{"symbol":"HYD","date":"2012-05-21","open":231000,"high":239500,"low":231000,"close":237000,"volume":631824}
{"symbol":"HYD","date":"2012-05-18","open":235000,"high":235500,"low":229000,"close":229000,"volume":820210}
{"symbol":"HYD","date":"2012-05-17","open":240000,"high":243000,"low":233000,"close":240500,"volume":834807}
{"symbol":"HYD","date":"2012-05-16","open":251500,"high":251500,"low":238000,"close":240500,"volume":832942}
{"symbol":"HYD","date":"2012-05-15","open":250000,"high":253000,"low":245000,"close":250500,"volume":712282}
{"symbol":"HYD","date":"2012-05-14","open":248000,"high":253500,"low":245000,"close":250500,"volume":490555}
{"symbol":"HYD","date":"2012-05-11","open":249000,"high":250500,"low":245000,"close":248000,"volume":490391}
{"symbol":"HYD","date":"2012-05-10","open":250000,"high":252000,"low":244000,"close":250000,"volume":602789}
{"symbol":"HYD","date":"2012-05-09","open":253500,"high":255000,"low":249500,"close":250000,"volume":500046}
{"symbol":"HYD","date":"2012-05-08","open":260000,"high":260000,"low":255500,"close":255500,"volume":392893}
{"symbol":"HYD","date":"2012-05-07","open":252000,"high":259500,"low":251000,"close":257500,"volume":518688}
{"symbol":"HYD","date":"2012-05-04","open":264000,"high":264000,"low":257000,"close":257000,"volume":531566}
{"symbol":"HYD","date":"2012-05-03","open":266000,"high":267000,"low":260500,"close":265500,"volume":600770}
{"symbol":"HYD","date":"2012-05-02","open":269500,"high":272500,"low":266000,"close":268000,"volume":565984}
{"symbol":"HYD","date":"2012-04-30","open":261500,"high":269000,"low":259500,"close":268500,"volume":631997}
{"symbol":"HYD","date":"2012-04-27","open":264500,"high":267000,"low":259000,"close":260500,"volume":750715}
{"symbol":"HYD","date":"2012-04-26","open":260000,"high":267000,"low":258000,"close":262000,"volume":1148867}
{"symbol":"HYD","date":"2012-04-25","open":259500,"high":261500,"low":256000,"close":257500,"volume":538840}
{"symbol":"HYD","date":"2012-04-24","open":250500,"high":260500,"low":250000,"close":257000,"volume":699108}
{"symbol":"HYD","date":"2012-04-23","open":253000,"high":255000,"low":249500,"close":250000,"volume":470213}
{"symbol":"HYD","date":"2012-04-20","open":256000,"high":258000,"low":253500,"close":254000,"volume":526786}
{"symbol":"HYD","date":"2012-04-19","open":263000,"high":264500,"low":258500,"close":259500,"volume":414217}
{"symbol":"HYD","date":"2012-04-18","open":265500,"high":265500,"low":259000,"close":263500,"volume":554568}
{"symbol":"HYD","date":"2012-04-17","open":264000,"high":265000,"low":259000,"close":259000,"volume":421666}
{"symbol":"HYD","date":"2012-04-16","open":255000,"high":266000,"low":254000,"close":263000,"volume":704138}
{"symbol":"HYD","date":"2012-04-13","open":262000,"high":262500,"low":255000,"close":258000,"volume":489653}
{"symbol":"HYD","date":"2012-04-12","open":258500,"high":259500,"low":252000,"close":258500,"volume":991360}
{"symbol":"HYD","date":"2012-04-10","open":267000,"high":268000,"low":260500,"close":261000,"volume":934348}
{"symbol":"HYD","date":"2012-04-09","open":263000,"high":269500,"low":259000,"close":268500,"volume":543633}
{"symbol":"HYD","date":"2012-04-06","open":267500,"high":268500,"low":260000,"close":264500,"volume":530517}
{"symbol":"HYD","date":"2012-04-05","open":251500,"high":265500,"low":251500,"close":264000,"volume":1108602}
{"symbol":"HYD","date":"2012-04-04","open":256000,"high":263000,"low":253000,"close":253500,"volume":1180109}
{"symbol":"HYD","date":"2012-04-03","open":248000,"high":255000,"low":245500,"close":255000,"volume":1505257}
{"symbol":"HYD","date":"2012-04-02","open":233000,"high":240500,"low":233000,"close":240000,"volume":730663}
{"symbol":"HYD","date":"2012-03-30","open":236000,"high":238000,"low":233000,"close":233000,"volume":774000}
{"symbol":"HYD","date":"2012-03-29","open":233500,"high":237000,"low":232000,"close":236500,"volume":964079}
{"symbol":"HYD","date":"2012-03-28","open":225500,"high":233000,"low":225000,"close":232500,"volume":915822}
{"symbol":"HYD","date":"2012-03-27","open":226000,"high":228000,"low":225000,"close":226000,"volume":407057}
{"symbol":"HYD","date":"2012-03-26","open":226000,"high":226500,"low":221500,"close":224000,"volume":370790}
{"symbol":"HYD","date":"2012-03-23","open":224500,"high":225500,"low":222000,"close":225000,"volume":395838}
{"symbol":"HYD","date":"2012-03-22","open":224500,"high":227000,"low":223500,"close":227000,"volume":401502}
{"symbol":"HYD","date":"2012-03-21","open":222000,"high":227000,"low":220500,"close":225500,"volume":404426}
{"symbol":"HYD","date":"2012-03-20","open":224000,"high":227500,"low":223500,"close":224000,"volume":560139}
{"symbol":"HYD","date":"2012-03-19","open":224500,"high":224500,"low":219000,"close":224000,"volume":575500}
{"symbol":"HYD","date":"2012-03-16","open":228000,"high":228500,"low":221500,"close":223000,"volume":529906}
{"symbol":"HYD","date":"2012-03-15","open":227000,"high":229500,"low":225500,"close":228000,"volume":793875}
{"symbol":"HYD","date":"2012-03-14","open":226500,"high":229500,"low":224500,"close":225000,"volume":895326}
{"symbol":"HYD","date":"2012-03-13","open":218000,"high":224500,"low":217500,"close":223500,"volume":977516}
{"symbol":"HYD","date":"2012-03-12","open":214000,"high":217500,"low":212500,"close":215500,"volume":492161}
{"symbol":"HYD","date":"2012-03-09","open":215500,"high":215500,"low":212000,"close":212500,"volume":478035}
{"symbol":"HYD","date":"2012-03-08","open":213000,"high":214000,"low":209500,"close":212000,"volume":962904}
{"symbol":"HYD","date":"2012-03-07","open":214500,"high":216000,"low":212000,"close":213000,"volume":349537}
{"symbol":"HYD","date":"2012-03-06","open":220500,"high":222500,"low":215000,"close":216500,"volume":410318}
{"symbol":"HYD","date":"2012-03-05","open":220500,"high":223000,"low":218000,"close":220000,"volume":478789}
{"symbol":"HYD","date":"2012-03-02","open":222000,"high":223500,"low":220000,"close":220000,"volume":1030467}
{"symbol":"HYD","date":"2012-02-29","open":209000,"high":216000,"low":209000,"close":216000,"volume":761238}
{"symbol":"HYD","date":"2012-02-28","open":207000,"high":210000,"low":205000,"close":208500,"volume":818030}
{"symbol":"HYD","date":"2012-02-27","open":214500,"high":215000,"low":207000,"close":210000,"volume":1023577}
{"symbol":"HYD","date":"2012-02-24","open":216000,"high":218000,"low":212500,"close":216500,"volume":861826}
{"symbol":"HYD","date":"2012-02-23","open":224500,"high":224500,"low":217500,"close":219000,"volume":553306}
{"symbol":"HYD","date":"2012-02-22","open":227500,"high":228500,"low":221500,"close":224000,"volume":449186}
{"symbol":"HYD","date":"2012-02-21","open":225000,"high":227000,"low":223500,"close":226500,"volume":431118}
{"symbol":"HYD","date":"2012-02-20","open":226500,"high":228000,"low":223500,"close":224000,"volume":560653}
{"symbol":"HYD","date":"2012-02-17","open":221500,"high":226500,"low":220500,"close":223000,"volume":1121772}
{"symbol":"HYD","date":"2012-02-16","open":218000,"high":221500,"low":216500,"close":219000,"volume":717061}
{"symbol":"HYD","date":"2012-02-15","open":220000,"high":221000,"low":216500,"close":218500,"volume":734083}
{"symbol":"HYD","date":"2012-02-14","open":223000,"high":225000,"low":217500,"close":219000,"volume":830169}
{"symbol":"HYD","date":"2012-02-13","open":217000,"high":223000,"low":217000,"close":221500,"volume":873412}
{"symbol":"HYD","date":"2012-02-10","open":218500,"high":219000,"low":215000,"close":217500,"volume":713038}
{"symbol":"HYD","date":"2012-02-09","open":217000,"high":221500,"low":215500,"close":220000,"volume":798376}
{"symbol":"HYD","date":"2012-02-08","open":219000,"high":221500,"low":216500,"close":221500,"volume":584379}
{"symbol":"HYD","date":"2012-02-07","open":212500,"high":220000,"low":212000,"close":219000,"volume":846119}
{"symbol":"HYD","date":"2012-02-06","open":219000,"high":219500,"low":210500,"close":212500,"volume":1002654}
{"symbol":"HYD","date":"2012-02-03","open":218000,"high":221000,"low":215500,"close":216500,"volume":775388}
{"symbol":"HYD","date":"2012-02-02","open":222000,"high":222500,"low":216500,"close":218000,"volume":809479}
{"symbol":"HYD","date":"2012-02-01","open":221000,"high":223000,"low":216000,"close":218500,"volume":881099}
{"symbol":"HYD","date":"2012-01-31","open":218000,"high":221000,"low":217000,"close":221000,"volume":1074236}
{"symbol":"HYD","date":"2012-01-30","open":217500,"high":219500,"low":215000,"close":216000,"volume":987671}
{"symbol":"HYD","date":"2012-01-27","open":228000,"high":228000,"low":220000,"close":221000,"volume":1484483}
{"symbol":"HYD","date":"2012-01-26","open":235000,"high":237000,"low":228000,"close":229000,"volume":849285}
{"symbol":"HYD","date":"2012-01-25","open":232500,"high":239000,"low":231500,"close":234000,"volume":813721}
{"symbol":"HYD","date":"2012-01-20","open":227500,"high":233000,"low":227500,"close":232000,"volume":726716}
{"symbol":"HYD","date":"2012-01-19","open":227500,"high":229500,"low":224000,"close":227500,"volume":782018}
{"symbol":"HYD","date":"2012-01-18","open":231500,"high":231500,"low":223000,"close":226000,"volume":627141}
{"symbol":"HYD","date":"2012-01-17","open":230000,"high":231000,"low":229000,"close":231000,"volume":481727}
{"symbol":"HYD","date":"2012-01-16","open":229500,"high":230000,"low":224000,"close":226000,"volume":295250}
{"symbol":"HYD","date":"2012-01-13","open":229500,"high":231000,"low":227500,"close":227500,"volume":359602}
{"symbol":"HYD","date":"2012-01-12","open":228500,"high":230000,"low":226500,"close":229500,"volume":363763}
{"symbol":"HYD","date":"2012-01-11","open":227000,"high":229500,"low":224500,"close":227000,"volume":666787}
{"symbol":"HYD","date":"2012-01-10","open":221000,"high":228000,"low":221000,"close":226500,"volume":720406}
{"symbol":"HYD","date":"2012-01-09","open":220000,"high":225000,"low":215500,"close":221500,"volume":468107}
{"symbol":"HYD","date":"2012-01-06","open":224000,"high":224500,"low":215000,"close":219500,"volume":542671}
{"symbol":"HYD","date":"2012-01-05","open":224500,"high":228000,"low":223000,"close":223500,"volume":527310}
{"symbol":"HYD","date":"2012-01-04","open":224000,"high":228000,"low":222500,"close":223500,"volume":584416}
{"symbol":"HYD","date":"2012-01-03","open":215000,"high":222500,"low":214500,"close":221500,"volume":666913}
{"symbol":"HYD","date":"2012-01-02","open":214000,"high":215500,"low":209500,"close":212500,"volume":255312}
{"symbol":"HYD","date":"2011-12-29","open":212000,"high":216500,"low":210500,"close":213000,"volume":378270}
{"symbol":"HYD","date":"2011-12-28","open":213000,"high":213000,"low":211000,"close":213000,"volume":263991}
{"symbol":"HYD","date":"2011-12-27","open":214500,"high":217000,"low":210000,"close":213000,"volume":371801}
{"symbol":"HYD","date":"2011-12-26","open":215500,"high":217500,"low":213500,"close":214500,"volume":288899}
{"symbol":"HYD","date":"2011-12-23","open":216500,"high":217500,"low":214000,"close":215000,"volume":417580}
{"symbol":"HYD","date":"2011-12-22","open":212500,"high":215000,"low":211000,"close":213500,"volume":234228}
{"symbol":"HYD","date":"2011-12-21","open":215000,"high":216000,"low":211500,"close":213000,"volume":700632}
{"symbol":"HYD","date":"2011-12-20","open":208000,"high":210500,"low":205500,"close":208500,"volume":451772}
{"symbol":"HYD","date":"2011-12-19","open":208000,"high":209500,"low":202500,"close":206000,"volume":818629}
{"symbol":"HYD","date":"2011-12-16","open":203500,"high":210000,"low":203500,"close":208500,"volume":523695}
{"symbol":"HYD","date":"2011-12-15","open":205000,"high":207500,"low":200500,"close":203500,"volume":773107}
{"symbol":"HYD","date":"2011-12-14","open":210000,"high":212500,"low":207500,"close":209000,"volume":474145}
{"symbol":"HYD","date":"2011-12-13","open":216000,"high":216000,"low":209500,"close":210500,"volume":646089}
{"symbol":"HYD","date":"2011-12-12","open":221000,"high":221500,"low":215500,"close":219000,"volume":516979}
{"symbol":"HYD","date":"2011-12-09","open":218500,"high":221000,"low":215500,"close":216000,"volume":479875}
{"symbol":"HYD","date":"2011-12-08","open":228000,"high":228000,"low":221000,"close":223000,"volume":645699}
{"symbol":"HYD","date":"2011-12-07","open":226000,"high":229500,"low":225500,"close":227000,"volume":689411}
{"symbol":"HYD","date":"2011-12-06","open":224500,"high":226000,"low":222000,"close":226000,"volume":585216}
{"symbol":"HYD","date":"2011-12-05","open":223500,"high":225000,"low":221000,"close":223000,"volume":434258}
{"symbol":"HYD","date":"2011-12-02","open":215500,"high":221500,"low":215500,"close":221500,"volume":2143358}
{"symbol":"HYD","date":"2011-12-01","open":221500,"high":225000,"low":220000,"close":221500,"volume":849592}
{"symbol":"HYD","date":"2011-11-30","open":217000,"high":219000,"low":212000,"close":213000,"volume":718450}
{"symbol":"HYD","date":"2011-11-29","open":212000,"high":219500,"low":210000,"close":216500,"volume":840527}
{"symbol":"HYD","date":"2011-11-28","open":209500,"high":213000,"low":206000,"close":209000,"volume":752539}
{"symbol":"HYD","date":"2011-11-25","open":212500,"high":214500,"low":206000,"close":208500,"volume":829957}
{"symbol":"HYD","date":"2011-11-24","open":214000,"high":219000,"low":214000,"close":215500,"volume":345896}
{"symbol":"HYD","date":"2011-11-23","open":224000,"high":224500,"low":215500,"close":215500,"volume":475500}
{"symbol":"HYD","date":"2011-11-22","open":217000,"high":224000,"low":216000,"close":220500,"volume":461345}
{"symbol":"HYD","date":"2011-11-21","open":218500,"high":220000,"low":215000,"close":218500,"volume":505807}
{"symbol":"HYD","date":"2011-11-18","open":222500,"high":223500,"low":220000,"close":221500,"volume":549124}
{"symbol":"HYD","date":"2011-11-17","open":228000,"high":228000,"low":220500,"close":226500,"volume":505350}
{"symbol":"HYD","date":"2011-11-16","open":231000,"high":235000,"low":223500,"close":226000,"volume":562547}
{"symbol":"HYD","date":"2011-11-15","open":229500,"high":231000,"low":226500,"close":230000,"volume":393979}
{"symbol":"HYD","date":"2011-11-14","open":231500,"high":235000,"low":231000,"close":231500,"volume":538135}
{"symbol":"HYD","date":"2011-11-11","open":224000,"high":229000,"low":221000,"close":228500,"volume":645079}
{"symbol":"HYD","date":"2011-11-10","open":229000,"high":232000,"low":221500,"close":221500,"volume":1121462}
{"symbol":"HYD","date":"2011-11-09","open":236500,"high":240000,"low":232000,"close":235000,"volume":520925}
{"symbol":"HYD","date":"2011-11-08","open":239500,"high":239500,"low":233000,"close":236500,"volume":299679}
{"symbol":"HYD","date":"2011-11-07","open":241000,"high":241500,"low":236000,"close":237000,"volume":396474}
{"symbol":"HYD","date":"2011-11-04","open":237000,"high":240000,"low":234000,"close":238000,"volume":750580}
{"symbol":"HYD","date":"2011-11-03","open":234000,"high":235000,"low":230000,"close":231000,"volume":476993}
{"symbol":"HYD","date":"2011-11-02","open":228500,"high":234500,"low":225500,"close":232000,"volume":790074}
{"symbol":"HYD","date":"2011-11-01","open":226000,"high":236000,"low":224000,"close":231500,"volume":1094587}
{"symbol":"HYD","date":"2011-10-31","open":227500,"high":231000,"low":223500,"close":227000,"volume":795547}
{"symbol":"HYD","date":"2011-10-28","open":228500,"high":233000,"low":225000,"close":225000,"volume":1269597}
{"symbol":"HYD","date":"2011-10-27","open":225500,"high":228000,"low":221500,"close":223500,"volume":948364}
{"symbol":"HYD","date":"2011-10-26","open":223500,"high":226000,"low":221500,"close":223500,"volume":680878}
{"symbol":"HYD","date":"2011-10-25","open":228500,"high":230000,"low":226000,"close":228000,"volume":492325}
{"symbol":"HYD","date":"2011-10-24","open":219500,"high":229500,"low":219500,"close":228000,"volume":797591}
{"symbol":"HYD","date":"2011-10-21","open":217000,"high":219000,"low":215000,"close":216500,"volume":689896}
{"symbol":"HYD","date":"2011-10-20","open":220000,"high":224500,"low":215500,"close":215500,"volume":691901}
{"symbol":"HYD","date":"2011-10-19","open":217500,"high":223500,"low":217500,"close":221500,"volume":591234}
{"symbol":"HYD","date":"2011-10-18","open":215500,"high":218000,"low":215000,"close":217500,"volume":568069}
{"symbol":"HYD","date":"2011-10-17","open":214500,"high":221000,"low":214000,"close":219500,"volume":1013808}
{"symbol":"HYD","date":"2011-10-14","open":212000,"high":215000,"low":209000,"close":212500,"volume":489924}
{"symbol":"HYD","date":"2011-10-13","open":211500,"high":215000,"low":210500,"close":212000,"volume":1113236}
{"symbol":"HYD","date":"2011-10-12","open":205500,"high":209500,"low":203500,"close":207500,"volume":955568}
{"symbol":"HYD","date":"2011-10-11","open":202000,"high":205500,"low":200000,"close":204500,"volume":983642}
{"symbol":"HYD","date":"2011-10-10","open":199500,"high":202000,"low":196000,"close":197000,"volume":708228}
{"symbol":"HYD","date":"2011-10-07","open":196500,"high":200000,"low":194500,"close":200000,"volume":1164649}
{"symbol":"HYD","date":"2011-10-06","open":201500,"high":203000,"low":194000,"close":194500,"volume":1198753}
{"symbol":"HYD","date":"2011-10-05","open":205000,"high":207000,"low":194000,"close":197000,"volume":1342177}
{"symbol":"HYD","date":"2011-10-04","open":201000,"high":206000,"low":199500,"close":205000,"volume":1068125}
{"symbol":"HYD","date":"2011-09-30","open":208000,"high":214000,"low":208000,"close":211000,"volume":816923}
{"symbol":"HYD","date":"2011-09-29","open":201500,"high":211000,"low":201000,"close":211000,"volume":693122}
{"symbol":"HYD","date":"2011-09-28","open":209500,"high":209500,"low":205000,"close":205000,"volume":928925}
{"symbol":"HYD","date":"2011-09-27","open":203000,"high":208000,"low":200500,"close":207000,"volume":956588}
{"symbol":"HYD","date":"2011-09-26","open":199000,"high":202000,"low":194000,"close":196000,"volume":1039985}
{"symbol":"HYD","date":"2011-09-23","open":199000,"high":201500,"low":197000,"close":197000,"volume":1231881}
{"symbol":"HYD","date":"2011-09-22","open":204000,"high":208000,"low":202500,"close":207000,"volume":1012181}
{"symbol":"HYD","date":"2011-09-21","open":208500,"high":214000,"low":206000,"close":211000,"volume":854554}
{"symbol":"HYD","date":"2011-09-20","open":203000,"high":210000,"low":201500,"close":208500,"volume":717740}
{"symbol":"HYD","date":"2011-09-19","open":207000,"high":209500,"low":204000,"close":206000,"volume":586097}
{"symbol":"HYD","date":"2011-09-16","open":203000,"high":208500,"low":201500,"close":208000,"volume":1192509}
{"symbol":"HYD","date":"2011-09-15","open":198500,"high":199500,"low":194500,"close":198500,"volume":940206}
{"symbol":"HYD","date":"2011-09-14","open":197000,"high":197000,"low":189000,"close":191000,"volume":983942}
{"symbol":"HYD","date":"2011-09-09","open":198500,"high":200500,"low":195000,"close":197500,"volume":638905}
{"symbol":"HYD","date":"2011-09-08","open":201500,"high":203000,"low":199000,"close":201500,"volume":938975}
{"symbol":"HYD","date":"2011-09-07","open":197500,"high":199000,"low":195000,"close":199000,"volume":785633}
{"symbol":"HYD","date":"2011-09-06","open":186000,"high":195000,"low":184500,"close":192000,"volume":1100088}
{"symbol":"HYD","date":"2011-09-05","open":197500,"high":198000,"low":189500,"close":189500,"volume":1151330}
{"symbol":"HYD","date":"2011-09-02","open":203000,"high":207500,"low":198500,"close":200000,"volume":863643}
{"symbol":"HYD","date":"2011-09-01","open":204000,"high":209500,"low":201000,"close":202500,"volume":1351885}
{"symbol":"HYD","date":"2011-08-31","open":197500,"high":204500,"low":196500,"close":203000,"volume":1079483}
{"symbol":"HYD","date":"2011-08-30","open":198500,"high":199000,"low":192500,"close":196500,"volume":741630}
{"symbol":"HYD","date":"2011-08-29","open":197000,"high":198000,"low":192000,"close":195000,"volume":1086284}
{"symbol":"HYD","date":"2011-08-26","open":188500,"high":193000,"low":187000,"close":192500,"volume":908825}
{"symbol":"HYD","date":"2011-08-25","open":187500,"high":193000,"low":186500,"close":188500,"volume":1651660}
{"symbol":"HYD","date":"2011-08-24","open":184000,"high":189500,"low":180000,"close":180500,"volume":1997751}
{"symbol":"HYD","date":"2011-08-23","open":165500,"high":184000,"low":165000,"close":178000,"volume":2410965}
{"symbol":"HYD","date":"2011-08-22","open":171000,"high":175000,"low":161500,"close":161500,"volume":1948990}
{"symbol":"HYD","date":"2011-08-19","open":181000,"high":183000,"low":170000,"close":170500,"volume":2452582}
{"symbol":"HYD","date":"2011-08-18","open":201500,"high":201500,"low":188000,"close":191500,"volume":1608668}
{"symbol":"HYD","date":"2011-08-17","open":202500,"high":205000,"low":199000,"close":200500,"volume":914235}
{"symbol":"HYD","date":"2011-08-16","open":195500,"high":204000,"low":194000,"close":203000,"volume":1551776}
{"symbol":"HYD","date":"2011-08-12","open":200000,"high":200000,"low":185000,"close":188000,"volume":1896043}
{"symbol":"HYD","date":"2011-08-11","open":185000,"high":200500,"low":185000,"close":197000,"volume":1498700}
{"symbol":"HYD","date":"2011-08-10","open":203000,"high":203500,"low":192500,"close":192500,"volume":2048190}
{"symbol":"HYD","date":"2011-08-09","open":195000,"high":199000,"low":180500,"close":194000,"volume":3199385}
{"symbol":"HYD","date":"2011-08-08","open":202000,"high":206000,"low":188500,"close":199500,"volume":1727280}
{"symbol":"HYD","date":"2011-08-05","open":199000,"high":208000,"low":194000,"close":204000,"volume":1836512}
{"symbol":"HYD","date":"2011-08-04","open":215500,"high":217000,"low":206000,"close":209000,"volume":1134613}
{"symbol":"HYD","date":"2011-08-03","open":219000,"high":220000,"low":213000,"close":214000,"volume":1967344}
{"symbol":"HYD","date":"2011-08-02","open":232000,"high":233000,"low":221000,"close":224000,"volume":1852249}
{"symbol":"HYD","date":"2011-08-01","open":237500,"high":240500,"low":235000,"close":235500,"volume":966069}
{"symbol":"HYD","date":"2011-07-29","open":241000,"high":241500,"low":234000,"close":235000,"volume":736870}
{"symbol":"HYD","date":"2011-07-28","open":238500,"high":243500,"low":238000,"close":239000,"volume":903650}
{"symbol":"HYD","date":"2011-07-27","open":237000,"high":244500,"low":236500,"close":243000,"volume":842131}
{"symbol":"HYD","date":"2011-07-26","open":235000,"high":238000,"low":233500,"close":238000,"volume":536116}
{"symbol":"HYD","date":"2011-07-25","open":234500,"high":236500,"low":232500,"close":234000,"volume":504395}
{"symbol":"HYD","date":"2011-07-22","open":234500,"high":237000,"low":233000,"close":236500,"volume":837878}
{"symbol":"HYD","date":"2011-07-21","open":236500,"high":238000,"low":226500,"close":233000,"volume":1114720}
{"symbol":"HYD","date":"2011-07-20","open":237000,"high":239500,"low":233000,"close":235500,"volume":728928}
{"symbol":"HYD","date":"2011-07-19","open":235000,"high":239000,"low":232000,"close":233000,"volume":768052}
{"symbol":"HYD","date":"2011-07-18","open":240000,"high":241000,"low":235000,"close":236500,"volume":438497}
{"symbol":"HYD","date":"2011-07-15","open":238500,"high":241000,"low":235500,"close":240000,"volume":500243}
{"symbol":"HYD","date":"2011-07-14","open":237500,"high":238500,"low":234000,"close":238500,"volume":769975}
{"symbol":"HYD","date":"2011-07-13","open":233000,"high":239000,"low":232000,"close":238000,"volume":627626}
{"symbol":"HYD","date":"2011-07-12","open":235000,"high":236000,"low":230500,"close":231500,"volume":840913}
{"symbol":"HYD","date":"2011-07-11","open":247000,"high":247000,"low":238500,"close":239000,"volume":994193}
{"symbol":"HYD","date":"2011-07-08","open":250500,"high":252000,"low":245000,"close":247500,"volume":845813}
{"symbol":"HYD","date":"2011-07-07","open":247000,"high":250000,"low":246000,"close":248000,"volume":675130}
{"symbol":"HYD","date":"2011-07-06","open":243500,"high":246500,"low":243500,"close":246500,"volume":415448}
{"symbol":"HYD","date":"2011-07-05","open":245000,"high":246500,"low":243000,"close":244000,"volume":499168}
{"symbol":"HYD","date":"2011-07-04","open":243500,"high":247000,"low":241500,"close":244500,"volume":592193}
{"symbol":"HYD","date":"2011-07-01","open":240000,"high":242500,"low":238000,"close":240500,"volume":657036}
{"symbol":"HYD","date":"2011-06-30","open":239000,"high":241000,"low":237000,"close":237000,"volume":805500}
{"symbol":"HYD","date":"2011-06-29","open":236000,"high":238000,"low":234000,"close":238000,"volume":730297}
{"symbol":"HYD","date":"2011-06-28","open":236000,"high":237000,"low":230000,"close":230000,"volume":627273}
{"symbol":"HYD","date":"2011-06-27","open":231500,"high":237000,"low":230500,"close":234000,"volume":982854}
{"symbol":"HYD","date":"2011-06-24","open":223500,"high":232500,"low":223500,"close":232000,"volume":1092691}
{"symbol":"HYD","date":"2011-06-23","open":229000,"high":231000,"low":222000,"close":224000,"volume":1137705}
{"symbol":"HYD","date":"2011-06-22","open":234000,"high":234500,"low":230000,"close":231500,"volume":530791}
{"symbol":"HYD","date":"2011-06-21","open":233000,"high":235000,"low":224000,"close":230000,"volume":927167}
{"symbol":"HYD","date":"2011-06-20","open":228000,"high":235000,"low":227000,"close":227500,"volume":795958}
{"symbol":"HYD","date":"2011-06-17","open":230000,"high":230000,"low":220500,"close":225500,"volume":1024631}
{"symbol":"HYD","date":"2011-06-16","open":230000,"high":233000,"low":227500,"close":228000,"volume":742707}
{"symbol":"HYD","date":"2011-06-15","open":238500,"high":238500,"low":231500,"close":234500,"volume":852000}
{"symbol":"HYD","date":"2011-06-14","open":226500,"high":237000,"low":226500,"close":236000,"volume":1081916}
{"symbol":"HYD","date":"2011-06-13","open":223000,"high":228500,"low":222000,"close":226500,"volume":1049620}
{"symbol":"HYD","date":"2011-06-10","open":225500,"high":230500,"low":222000,"close":223000,"volume":1662374}
{"symbol":"HYD","date":"2011-06-09","open":228000,"high":228500,"low":224000,"close":226500,"volume":1623469}
{"symbol":"HYD","date":"2011-06-08","open":236500,"high":239000,"low":226500,"close":231500,"volume":1365981}
{"symbol":"HYD","date":"2011-06-07","open":240500,"high":243000,"low":233500,"close":238000,"volume":1056633}
{"symbol":"HYD","date":"2011-06-03","open":245000,"high":246000,"low":239000,"close":241500,"volume":699748}
{"symbol":"HYD","date":"2011-06-02","open":237500,"high":246000,"low":237000,"close":242000,"volume":1084694}
{"symbol":"HYD","date":"2011-06-01","open":251500,"high":257000,"low":242000,"close":243500,"volume":1779898}
{"symbol":"HYD","date":"2011-05-31","open":247500,"high":256000,"low":246000,"close":252500,"volume":1210451}
{"symbol":"HYD","date":"2011-05-30","open":250000,"high":250500,"low":244000,"close":249000,"volume":701822}
{"symbol":"HYD","date":"2011-05-27","open":246500,"high":253000,"low":243500,"close":248500,"volume":1325054}
{"symbol":"HYD","date":"2011-05-26","open":235500,"high":244000,"low":234500,"close":243500,"volume":1161296}
{"symbol":"HYD","date":"2011-05-25","open":235000,"high":240000,"low":230000,"close":230500,"volume":1315313}
{"symbol":"HYD","date":"2011-05-24","open":226500,"high":233000,"low":221500,"close":230500,"volume":1406164}
{"symbol":"HYD","date":"2011-05-23","open":232000,"high":234500,"low":228000,"close":228000,"volume":1333785}
{"symbol":"HYD","date":"2011-05-20","open":234500,"high":241500,"low":233000,"close":241000,"volume":903922}
{"symbol":"HYD","date":"2011-05-19","open":241500,"high":245500,"low":231000,"close":233500,"volume":1438615}
{"symbol":"HYD","date":"2011-05-18","open":228000,"high":240000,"low":227000,"close":238500,"volume":1188468}
{"symbol":"HYD","date":"2011-05-17","open":224000,"high":228000,"low":221000,"close":226000,"volume":915326}
{"symbol":"HYD","date":"2011-05-16","open":226000,"high":229500,"low":223500,"close":224000,"volume":963980}
{"symbol":"HYD","date":"2011-05-13","open":237500,"high":238000,"low":223000,"close":229500,"volume":1813183}
{"symbol":"HYD","date":"2011-05-12","open":245500,"high":247000,"low":236000,"close":236000,"volume":1348740}
{"symbol":"HYD","date":"2011-05-11","open":240500,"high":250000,"low":238500,"close":247500,"volume":921858}
{"symbol":"HYD","date":"2011-05-09","open":238500,"high":243000,"low":237500,"close":238500,"volume":584533}
{"symbol":"HYD","date":"2011-05-06","open":238500,"high":243000,"low":236000,"close":238500,"volume":1014666}
{"symbol":"HYD","date":"2011-05-04","open":240500,"high":245500,"low":236000,"close":240000,"volume":1263698}
{"symbol":"HYD","date":"2011-05-03","open":251500,"high":253000,"low":240000,"close":242000,"volume":1659912}
{"symbol":"HYD","date":"2011-05-02","open":245500,"high":254500,"low":244000,"close":254500,"volume":745198}
{"symbol":"HYD","date":"2011-04-29","open":254000,"high":255000,"low":243500,"close":246500,"volume":1702691}
{"symbol":"HYD","date":"2011-04-28","open":235000,"high":253000,"low":235000,"close":250500,"volume":1832529}
{"symbol":"HYD","date":"2011-04-27","open":246000,"high":247500,"low":231000,"close":233500,"volume":1503817}
{"symbol":"HYD","date":"2011-04-26","open":246000,"high":250500,"low":243500,"close":245000,"volume":1185292}
{"symbol":"HYD","date":"2011-04-25","open":233000,"high":246000,"low":232500,"close":246000,"volume":886795}
{"symbol":"HYD","date":"2011-04-22","open":235500,"high":242500,"low":232000,"close":233000,"volume":1156743}
{"symbol":"HYD","date":"2011-04-21","open":232000,"high":244000,"low":229000,"close":235500,"volume":1329175}
{"symbol":"HYD","date":"2011-04-20","open":227000,"high":233500,"low":224000,"close":232500,"volume":1034926}
{"symbol":"HYD","date":"2011-04-19","open":223500,"high":231000,"low":221500,"close":225500,"volume":1272294}
{"symbol":"HYD","date":"2011-04-18","open":221500,"high":230000,"low":220500,"close":226000,"volume":1170187}
{"symbol":"HYD","date":"2011-04-15","open":218500,"high":222500,"low":217000,"close":221500,"volume":1286525}
{"symbol":"HYD","date":"2011-04-14","open":211000,"high":224000,"low":211000,"close":222000,"volume":2151190}
{"symbol":"HYD","date":"2011-04-13","open":201000,"high":212500,"low":200500,"close":212500,"volume":1478398}
{"symbol":"HYD","date":"2011-04-12","open":207000,"high":207500,"low":199000,"close":200000,"volume":1003932}
{"symbol":"HYD","date":"2011-04-11","open":205000,"high":207500,"low":204000,"close":206000,"volume":665981}
{"symbol":"HYD","date":"2011-04-08","open":204000,"high":206500,"low":203000,"close":205000,"volume":1080248}
{"symbol":"HYD","date":"2011-04-07","open":209000,"high":210000,"low":204500,"close":205500,"volume":1039671}
{"symbol":"HYD","date":"2011-04-06","open":203500,"high":212000,"low":203500,"close":210500,"volume":1285631}
{"symbol":"HYD","date":"2011-04-05","open":200000,"high":204000,"low":196000,"close":204000,"volume":946156}
{"symbol":"HYD","date":"2011-04-04","open":206500,"high":207500,"low":200000,"close":201500,"volume":994192}
{"symbol":"HYD","date":"2011-04-01","open":204000,"high":205000,"low":199500,"close":203500,"volume":1260020}
{"symbol":"HYD","date":"2011-03-31","open":209500,"high":209500,"low":202500,"close":203000,"volume":1604589}
{"symbol":"HYD","date":"2011-03-30","open":209000,"high":212000,"low":204500,"close":210000,"volume":1521452}
{"symbol":"HYD","date":"2011-03-29","open":199500,"high":208000,"low":198500,"close":207000,"volume":1247442}
{"symbol":"HYD","date":"2011-03-28","open":196500,"high":201000,"low":196000,"close":199500,"volume":703618}
{"symbol":"HYD","date":"2011-03-25","open":202000,"high":202000,"low":196500,"close":199000,"volume":881685}
{"symbol":"HYD","date":"2011-03-24","open":191000,"high":199500,"low":190500,"close":198500,"volume":1631209}
{"symbol":"HYD","date":"2011-03-23","open":189000,"high":192500,"low":186000,"close":190500,"volume":1363379}
{"symbol":"HYD","date":"2011-03-22","open":182000,"high":189000,"low":181000,"close":189000,"volume":1280694}
{"symbol":"HYD","date":"2011-03-21","open":179000,"high":182000,"low":178500,"close":181000,"volume":432274}
{"symbol":"HYD","date":"2011-03-18","open":179500,"high":183500,"low":178500,"close":179500,"volume":915781}
{"symbol":"HYD","date":"2011-03-17","open":178000,"high":181000,"low":175000,"close":178500,"volume":841527}
{"symbol":"HYD","date":"2011-03-16","open":183000,"high":183500,"low":179000,"close":182000,"volume":1175444}
{"symbol":"HYD","date":"2011-03-15","open":184500,"high":187000,"low":175000,"close":181500,"volume":1329072}
{"symbol":"HYD","date":"2011-03-14","open":188000,"high":188000,"low":181500,"close":185500,"volume":880129}
{"symbol":"HYD","date":"2011-03-11","open":184500,"high":185500,"low":181500,"close":182500,"volume":760886}
{"symbol":"HYD","date":"2011-03-10","open":188500,"high":190500,"low":181000,"close":188500,"volume":1241337}
{"symbol":"HYD","date":"2011-03-09","open":186000,"high":191000,"low":185000,"close":188500,"volume":1182617}
{"symbol":"HYD","date":"2011-03-08","open":183000,"high":187500,"low":182500,"close":185000,"volume":927288}
{"symbol":"HYD","date":"2011-03-07","open":182500,"high":185000,"low":181000,"close":182500,"volume":455285}
{"symbol":"HYD","date":"2011-03-04","open":187500,"high":187500,"low":182500,"close":183500,"volume":1101785}
{"symbol":"HYD","date":"2011-03-03","open":180000,"high":184500,"low":180000,"close":184000,"volume":807834}
{"symbol":"HYD","date":"2011-03-02","open":175500,"high":180500,"low":175500,"close":179000,"volume":617981}
{"symbol":"HYD","date":"2011-02-28","open":173500,"high":179500,"low":173000,"close":178000,"volume":938140}
{"symbol":"HYD","date":"2011-02-25","open":175000,"high":176500,"low":170500,"close":175000,"volume":939126}
{"symbol":"HYD","date":"2011-02-24","open":168500,"high":175000,"low":166500,"close":171000,"volume":910031}
{"symbol":"HYD","date":"2011-02-23","open":171000,"high":171500,"low":167500,"close":170000,"volume":1407095}
{"symbol":"HYD","date":"2011-02-22","open":176500,"high":176500,"low":172500,"close":173500,"volume":585825}
{"symbol":"HYD","date":"2011-02-21","open":180500,"high":180500,"low":176500,"close":178500,"volume":575140}
{"symbol":"HYD","date":"2011-02-18","open":177000,"high":181000,"low":176000,"close":179500,"volume":787097}
{"symbol":"HYD","date":"2011-02-17","open":176000,"high":180000,"low":175500,"close":178000,"volume":768063}
{"symbol":"HYD","date":"2011-02-16","open":180000,"high":181000,"low":175000,"close":175000,"volume":559136}
{"symbol":"HYD","date":"2011-02-15","open":183000,"high":183000,"low":177500,"close":180000,"volume":625282}
{"symbol":"HYD","date":"2011-02-14","open":178000,"high":183500,"low":177000,"close":182500,"volume":791579}
{"symbol":"HYD","date":"2011-02-11","open":176000,"high":179500,"low":174000,"close":175500,"volume":761518}
{"symbol":"HYD","date":"2011-02-10","open":173500,"high":178500,"low":173500,"close":175000,"volume":1017769}
{"symbol":"HYD","date":"2011-02-09","open":177500,"high":180000,"low":173500,"close":176000,"volume":1416639}
{"symbol":"HYD","date":"2011-02-08","open":187500,"high":189000,"low":181000,"close":181000,"volume":874886}
{"symbol":"HYD","date":"2011-02-07","open":183500,"high":186500,"low":182500,"close":185000,"volume":961195}
{"symbol":"HYD","date":"2011-02-01","open":179000,"high":185000,"low":179000,"close":181000,"volume":922873}
{"symbol":"HYD","date":"2011-01-31","open":182500,"high":184000,"low":178500,"close":179000,"volume":1679241}
{"symbol":"HYD","date":"2011-01-28","open":197000,"high":198500,"low":187000,"close":188000,"volume":1951964}
{"symbol":"HYD","date":"2011-01-27","open":197500,"high":200500,"low":195500,"close":196000,"volume":967776}
{"symbol":"HYD","date":"2011-01-26","open":192500,"high":197500,"low":191000,"close":197500,"volume":923322}
{"symbol":"HYD","date":"2011-01-25","open":190000,"high":193000,"low":188000,"close":189500,"volume":798539}
{"symbol":"HYD","date":"2011-01-24","open":185500,"high":187500,"low":181000,"close":187500,"volume":816132}
{"symbol":"HYD","date":"2011-01-21","open":192000,"high":193500,"low":185500,"close":185500,"volume":1074398}
{"symbol":"HYD","date":"2011-01-20","open":192500,"high":195500,"low":191500,"close":194000,"volume":841436}
{"symbol":"HYD","date":"2011-01-19","open":193000,"high":194500,"low":187000,"close":193000,"volume":1708093}
{"symbol":"HYD","date":"2011-01-18","open":196500,"high":199500,"low":193000,"close":193500,"volume":1087361}
{"symbol":"HYD","date":"2011-01-17","open":199000,"high":200500,"low":196500,"close":198000,"volume":582443}
{"symbol":"HYD","date":"2011-01-14","open":193000,"high":203000,"low":191500,"close":200500,"volume":1350290}
{"symbol":"HYD","date":"2011-01-13","open":193500,"high":195500,"low":190500,"close":192000,"volume":1110012}
{"symbol":"HYD","date":"2011-01-12","open":196000,"high":197000,"low":192500,"close":193500,"volume":692473}
{"symbol":"HYD","date":"2011-01-11","open":197000,"high":197000,"low":192000,"close":196000,"volume":726141}
{"symbol":"HYD","date":"2011-01-10","open":196000,"high":201500,"low":195000,"close":198000,"volume":837898}
{"symbol":"HYD","date":"2011-01-07","open":193000,"high":198500,"low":192000,"close":198000,"volume":1042749}
{"symbol":"HYD","date":"2011-01-06","open":193000,"high":194500,"low":189000,"close":194000,"volume":1574227}
{"symbol":"HYD","date":"2011-01-05","open":177500,"high":190000,"low":177000,"close":189000,"volume":2107997}
{"symbol":"HYD","date":"2011-01-04","open":177000,"high":179000,"low":175000,"close":178000,"volume":861467}
{"symbol":"HYD","date":"2011-01-03","open":174000,"high":177000,"low":173500,"close":177000,"volume":556135}
{"symbol":"HYD","date":"2010-12-30","open":175000,"high":177500,"low":171500,"close":173500,"volume":967816}
{"symbol":"HYD","date":"2010-12-29","open":173500,"high":176500,"low":173000,"close":176500,"volume":633196}
{"symbol":"HYD","date":"2010-12-28","open":173000,"high":176000,"low":172500,"close":173500,"volume":812721}
{"symbol":"HYD","date":"2010-12-27","open":178000,"high":178500,"low":172500,"close":172500,"volume":1054139}
{"symbol":"HYD","date":"2010-12-24","open":181500,"high":184000,"low":176500,"close":178500,"volume":908997}
{"symbol":"HYD","date":"2010-12-23","open":181500,"high":184500,"low":180000,"close":182500,"volume":665536}
{"symbol":"HYD","date":"2010-12-22","open":177500,"high":181500,"low":175500,"close":181500,"volume":833866}
{"symbol":"HYD","date":"2010-12-21","open":180000,"high":181000,"low":176500,"close":177500,"volume":948469}
{"symbol":"HYD","date":"2010-12-20","open":176500,"high":181000,"low":175000,"close":180500,"volume":725441}
{"symbol":"HYD","date":"2010-12-17","open":178000,"high":181000,"low":176000,"close":178000,"volume":739028}
{"symbol":"HYD","date":"2010-12-16","open":179500,"high":181000,"low":177000,"close":178000,"volume":770015}
{"symbol":"HYD","date":"2010-12-15","open":181500,"high":182500,"low":179500,"close":182500,"volume":560451}
{"symbol":"HYD","date":"2010-12-14","open":180000,"high":184000,"low":178500,"close":182000,"volume":656740}
{"symbol":"HYD","date":"2010-12-13","open":178500,"high":180500,"low":177000,"close":179500,"volume":621465}
{"symbol":"HYD","date":"2010-12-10","open":185000,"high":186000,"low":176000,"close":177000,"volume":1334328}
{"symbol":"HYD","date":"2010-12-09","open":180000,"high":184500,"low":178000,"close":184500,"volume":1249056}
{"symbol":"HYD","date":"2010-12-08","open":179000,"high":182500,"low":178000,"close":180000,"volume":678813}
{"symbol":"HYD","date":"2010-12-07","open":181000,"high":182500,"low":175500,"close":178000,"volume":918058}
{"symbol":"HYD","date":"2010-12-06","open":180500,"high":183000,"low":179000,"close":181000,"volume":510532}
{"symbol":"HYD","date":"2010-12-03","open":178500,"high":185500,"low":176000,"close":184000,"volume":1240605}
{"symbol":"HYD","date":"2010-12-02","open":179500,"high":182500,"low":177000,"close":177500,"volume":832358}
{"symbol":"HYD","date":"2010-12-01","open":173000,"high":180000,"low":172000,"close":179000,"volume":670244}
{"symbol":"HYD","date":"2010-11-30","open":175500,"high":177500,"low":172000,"close":172500,"volume":770492}
{"symbol":"HYD","date":"2010-11-29","open":173500,"high":177500,"low":171000,"close":176000,"volume":710494}
{"symbol":"HYD","date":"2010-11-26","open":176000,"high":177500,"low":173500,"close":175000,"volume":617532}
{"symbol":"HYD","date":"2010-11-25","open":179000,"high":179500,"low":174000,"close":177500,"volume":835889}
{"symbol":"HYD","date":"2010-11-24","open":171500,"high":181500,"low":171000,"close":180000,"volume":1144294}
{"symbol":"HYD","date":"2010-11-23","open":180000,"high":182000,"low":172500,"close":175000,"volume":1551986}
{"symbol":"HYD","date":"2010-11-22","open":188000,"high":189500,"low":179000,"close":180500,"volume":935948}
{"symbol":"HYD","date":"2010-11-19","open":186500,"high":189500,"low":184000,"close":188000,"volume":732382}
{"symbol":"HYD","date":"2010-11-18","open":186000,"high":188000,"low":183500,"close":188000,"volume":863447}
{"symbol":"HYD","date":"2010-11-17","open":177500,"high":187500,"low":177500,"close":186000,"volume":915425}
{"symbol":"HYD","date":"2010-11-16","open":177000,"high":184500,"low":175000,"close":181000,"volume":1014037}
{"symbol":"HYD","date":"2010-11-15","open":178500,"high":179500,"low":175500,"close":176500,"volume":560928}
{"symbol":"HYD","date":"2010-11-12","open":182000,"high":185500,"low":176000,"close":177000,"volume":1225661}
{"symbol":"HYD","date":"2010-11-11","open":187500,"high":188500,"low":177500,"close":177500,"volume":1434721}
{"symbol":"HYD","date":"2010-11-10","open":178000,"high":186000,"low":177000,"close":186000,"volume":747692}
{"symbol":"HYD","date":"2010-11-09","open":181000,"high":182000,"low":178000,"close":178500,"volume":564575}
{"symbol":"HYD","date":"2010-11-08","open":178000,"high":181500,"low":175500,"close":180500,"volume":701428}
{"symbol":"HYD","date":"2010-11-05","open":185000,"high":188000,"low":178000,"close":181000,"volume":905716}
{"symbol":"HYD","date":"2010-11-04","open":183000,"high":185500,"low":177000,"close":185500,"volume":886746}
{"symbol":"HYD","date":"2010-11-03","open":186000,"high":188500,"low":180000,"close":183000,"volume":675323}
{"symbol":"HYD","date":"2010-11-02","open":180000,"high":187000,"low":178500,"close":183500,"volume":914281}
{"symbol":"HYD","date":"2010-11-01","open":172500,"high":181500,"low":171500,"close":180500,"volume":1314662}
{"symbol":"HYD","date":"2010-10-29","open":171500,"high":172500,"low":169000,"close":170000,"volume":814945}
{"symbol":"HYD","date":"2010-10-28","open":171500,"high":172000,"low":168000,"close":169000,"volume":575792}
{"symbol":"HYD","date":"2010-10-27","open":171500,"high":172500,"low":169000,"close":171000,"volume":452208}
{"symbol":"HYD","date":"2010-10-26","open":172500,"high":173500,"low":170000,"close":171500,"volume":646709}
{"symbol":"HYD","date":"2010-10-25","open":169000,"high":173000,"low":167500,"close":172000,"volume":1200182}
{"symbol":"HYD","date":"2010-10-22","open":165000,"high":168000,"low":163500,"close":168000,"volume":1048510}
{"symbol":"HYD","date":"2010-10-21","open":161500,"high":162500,"low":158000,"close":162500,"volume":729322}
{"symbol":"HYD","date":"2010-10-20","open":154000,"high":160000,"low":152500,"close":160000,"volume":857493}
{"symbol":"HYD","date":"2010-10-19","open":155000,"high":158000,"low":154500,"close":155000,"volume":713272}
{"symbol":"HYD","date":"2010-10-18","open":163500,"high":164000,"low":154000,"close":154000,"volume":1725831}
{"symbol":"HYD","date":"2010-10-15","open":167500,"high":167500,"low":162000,"close":163500,"volume":630071}
{"symbol":"HYD","date":"2010-10-14","open":162000,"high":167500,"low":162000,"close":167500,"volume":974874}
{"symbol":"HYD","date":"2010-10-13","open":159500,"high":162000,"low":159000,"close":162000,"volume":646655}
{"symbol":"HYD","date":"2010-10-12","open":162500,"high":163000,"low":157500,"close":158500,"volume":733125}
{"symbol":"HYD","date":"2010-10-11","open":162000,"high":163000,"low":160500,"close":162500,"volume":710376}
{"symbol":"HYD","date":"2010-10-08","open":160000,"high":160000,"low":158000,"close":160000,"volume":573921}
{"symbol":"HYD","date":"2010-10-07","open":162000,"high":162000,"low":156000,"close":158000,"volume":924740}
{"symbol":"HYD","date":"2010-10-06","open":162000,"high":163500,"low":158500,"close":160000,"volume":1148987}
{"symbol":"HYD","date":"2010-10-05","open":159000,"high":161000,"low":158000,"close":160500,"volume":816222}
{"symbol":"HYD","date":"2010-10-04","open":157500,"high":162500,"low":155000,"close":159000,"volume":1205245}
{"symbol":"HYD","date":"2010-10-01","open":153500,"high":157000,"low":152500,"close":157000,"volume":944613}
{"symbol":"HYD","date":"2010-09-30","open":152500,"high":155000,"low":152000,"close":153000,"volume":972431}
{"symbol":"HYD","date":"2010-09-29","open":155500,"high":158000,"low":151500,"close":152000,"volume":1654395}
{"symbol":"HYD","date":"2010-09-28","open":159500,"high":160000,"low":155000,"close":156500,"volume":1089416}
{"symbol":"HYD","date":"2010-09-27","open":158500,"high":161500,"low":156000,"close":161500,"volume":1423525}
{"symbol":"HYD","date":"2010-09-24","open":158000,"high":162500,"low":157000,"close":161500,"volume":1322890}
{"symbol":"HYD","date":"2010-09-20","open":153500,"high":156000,"low":152000,"close":155500,"volume":624882}
{"symbol":"HYD","date":"2010-09-17","open":153000,"high":153500,"low":149000,"close":152000,"volume":1186623}
{"symbol":"HYD","date":"2010-09-16","open":156000,"high":157000,"low":152000,"close":152000,"volume":1062830}
{"symbol":"HYD","date":"2010-09-15","open":157000,"high":160000,"low":154500,"close":158000,"volume":779755}
{"symbol":"HYD","date":"2010-09-14","open":155500,"high":159500,"low":154500,"close":157000,"volume":1261387}
{"symbol":"HYD","date":"2010-09-13","open":149500,"high":156500,"low":149000,"close":155000,"volume":1060524}
{"symbol":"HYD","date":"2010-09-10","open":151500,"high":152500,"low":146500,"close":148000,"volume":825472}
{"symbol":"HYD","date":"2010-09-09","open":152000,"high":153500,"low":149000,"close":151000,"volume":785862}
{"symbol":"HYD","date":"2010-09-08","open":148500,"high":153000,"low":147500,"close":152000,"volume":1148235}
{"symbol":"HYD","date":"2010-09-07","open":149000,"high":150000,"low":147000,"close":148500,"volume":552209}
{"symbol":"HYD","date":"2010-09-06","open":147000,"high":150000,"low":147000,"close":149500,"volume":1072410}
{"symbol":"HYD","date":"2010-09-03","open":142500,"high":147000,"low":141500,"close":147000,"volume":1146388}
{"symbol":"HYD","date":"2010-09-02","open":146000,"high":147000,"low":141000,"close":143000,"volume":957186}
{"symbol":"HYD","date":"2010-09-01","open":140500,"high":144500,"low":140000,"close":144000,"volume":914672}
{"symbol":"HYD","date":"2010-08-31","open":140000,"high":142500,"low":139500,"close":141500,"volume":867168}
{"symbol":"HYD","date":"2010-08-30","open":141500,"high":141500,"low":140000,"close":141000,"volume":706714}
{"symbol":"HYD","date":"2010-08-27","open":136000,"high":138000,"low":135500,"close":138000,"volume":690008}
{"symbol":"HYD","date":"2010-08-26","open":133500,"high":138000,"low":133500,"close":136000,"volume":619222}
{"symbol":"HYD","date":"2010-08-25","open":134000,"high":136500,"low":132500,"close":134500,"volume":668182}
{"symbol":"HYD","date":"2010-08-24","open":134000,"high":137500,"low":133000,"close":135500,"volume":902869}
{"symbol":"HYD","date":"2010-08-23","open":138500,"high":140000,"low":132500,"close":133500,"volume":1291546}
{"symbol":"HYD","date":"2010-08-20","open":136500,"high":139500,"low":136500,"close":139500,"volume":718391}
{"symbol":"HYD","date":"2010-08-19","open":132000,"high":138500,"low":131000,"close":138000,"volume":1348760}
{"symbol":"HYD","date":"2010-08-18","open":135500,"high":136000,"low":131000,"close":132000,"volume":1702090}
{"symbol":"HYD","date":"2010-08-17","open":136000,"high":137000,"low":133000,"close":135000,"volume":1010469}
{"symbol":"HYD","date":"2010-08-16","open":137000,"high":137500,"low":134000,"close":137000,"volume":674580}
{"symbol":"HYD","date":"2010-08-13","open":136500,"high":139000,"low":135000,"close":137500,"volume":924860}
{"symbol":"HYD","date":"2010-08-12","open":135000,"high":140500,"low":134500,"close":137000,"volume":973199}
{"symbol":"HYD","date":"2010-08-11","open":136500,"high":138000,"low":134000,"close":138000,"volume":1149760}
{"symbol":"HYD","date":"2010-08-10","open":143500,"high":144000,"low":137000,"close":137000,"volume":1967892}
{"symbol":"HYD","date":"2010-08-09","open":142000,"high":145500,"low":141500,"close":144000,"volume":847216}
{"symbol":"HYD","date":"2010-08-06","open":144500,"high":145000,"low":140000,"close":143000,"volume":1140989}
{"symbol":"HYD","date":"2010-08-05","open":148500,"high":148500,"low":145000,"close":146500,"volume":839701}
{"symbol":"HYD","date":"2010-08-04","open":151500,"high":152000,"low":146000,"close":148500,"volume":830896}
{"symbol":"HYD","date":"2010-08-03","open":152500,"high":152500,"low":148500,"close":150500,"volume":1075195}
{"symbol":"HYD","date":"2010-08-02","open":150500,"high":153000,"low":150000,"close":152000,"volume":1199523}
{"symbol":"HYD","date":"2010-07-30","open":144500,"high":149000,"low":144000,"close":149000,"volume":1152080}
{"symbol":"HYD","date":"2010-07-29","open":144500,"high":147000,"low":141500,"close":144000,"volume":1082201}
{"symbol":"HYD","date":"2010-07-28","open":144000,"high":145000,"low":142000,"close":145000,"volume":830139}
{"symbol":"HYD","date":"2010-07-27","open":141000,"high":145000,"low":140000,"close":143500,"volume":1193333}
{"symbol":"HYD","date":"2010-07-26","open":136500,"high":140500,"low":136500,"close":140000,"volume":771344}
{"symbol":"HYD","date":"2010-07-23","open":135500,"high":138000,"low":133500,"close":137000,"volume":946714}
{"symbol":"HYD","date":"2010-07-22","open":137000,"high":139000,"low":132000,"close":133500,"volume":1270284}
{"symbol":"HYD","date":"2010-07-21","open":138000,"high":139000,"low":135500,"close":137000,"volume":828964}
{"symbol":"HYD","date":"2010-07-20","open":135000,"high":138000,"low":134000,"close":138000,"volume":845026}
{"symbol":"HYD","date":"2010-07-19","open":132000,"high":135000,"low":131500,"close":134000,"volume":787011}
{"symbol":"HYD","date":"2010-07-16","open":137500,"high":138000,"low":132500,"close":133500,"volume":1938084}
{"symbol":"HYD","date":"2010-07-15","open":137500,"high":139500,"low":137000,"close":139500,"volume":985299}
{"symbol":"HYD","date":"2010-07-14","open":140000,"high":141000,"low":136500,"close":137000,"volume":1339436}
{"symbol":"HYD","date":"2010-07-13","open":140000,"high":141000,"low":137000,"close":138000,"volume":1155744}
{"symbol":"HYD","date":"2010-07-12","open":139000,"high":141500,"low":138000,"close":141000,"volume":735124}
{"symbol":"HYD","date":"2010-07-09","open":136000,"high":139000,"low":135000,"close":139000,"volume":1308582}
{"symbol":"HYD","date":"2010-07-08","open":137000,"high":139000,"low":133500,"close":134500,"volume":986920}
{"symbol":"HYD","date":"2010-07-07","open":136500,"high":137000,"low":133000,"close":136000,"volume":676378}
{"symbol":"HYD","date":"2010-07-06","open":130500,"high":137000,"low":128500,"close":137000,"volume":1394049}
{"symbol":"HYD","date":"2010-07-05","open":132000,"high":134500,"low":130000,"close":131000,"volume":708199}
{"symbol":"HYD","date":"2010-07-02","open":135000,"high":136000,"low":130500,"close":132500,"volume":2326939}
{"symbol":"HYD","date":"2010-07-01","open":140000,"high":142000,"low":136000,"close":137000,"volume":2310052}
{"symbol":"HYD","date":"2010-06-30","open":139500,"high":145000,"low":139000,"close":144500,"volume":657825}
{"symbol":"HYD","date":"2010-06-29","open":146000,"high":146000,"low":141500,"close":142000,"volume":473985}
{"symbol":"HYD","date":"2010-06-28","open":143500,"high":146000,"low":141500,"close":145000,"volume":459589}
{"symbol":"HYD","date":"2010-06-25","open":139000,"high":143500,"low":138000,"close":143500,"volume":636013}
{"symbol":"HYD","date":"2010-06-24","open":140000,"high":142500,"low":138500,"close":141000,"volume":832735}
{"symbol":"HYD","date":"2010-06-23","open":144000,"high":145000,"low":140000,"close":141500,"volume":1384739}
{"symbol":"HYD","date":"2010-06-22","open":143500,"high":147000,"low":142500,"close":146000,"volume":753838}
{"symbol":"HYD","date":"2010-06-21","open":147000,"high":149000,"low":143500,"close":145500,"volume":888420}
{"symbol":"HYD","date":"2010-06-18","open":145500,"high":146500,"low":143000,"close":144500,"volume":632690}
{"symbol":"HYD","date":"2010-06-17","open":145500,"high":148000,"low":145000,"close":145000,"volume":808689}
{"symbol":"HYD","date":"2010-06-16","open":147000,"high":147500,"low":145000,"close":146000,"volume":857099}
{"symbol":"HYD","date":"2010-06-15","open":143000,"high":147000,"low":141500,"close":146000,"volume":1169483}
{"symbol":"HYD","date":"2010-06-14","open":138500,"high":142000,"low":138000,"close":142000,"volume":1340287}
{"symbol":"HYD","date":"2010-06-11","open":138000,"high":138000,"low":135500,"close":137500,"volume":678601}
{"symbol":"HYD","date":"2010-06-10","open":136500,"high":138000,"low":134500,"close":135500,"volume":851650}
{"symbol":"HYD","date":"2010-06-09","open":139500,"high":140000,"low":135000,"close":136500,"volume":804188}
{"symbol":"HYD","date":"2010-06-08","open":135000,"high":139000,"low":134000,"close":139000,"volume":1152867}
{"symbol":"HYD","date":"2010-06-07","open":130500,"high":135500,"low":130500,"close":135000,"volume":784260}
{"symbol":"HYD","date":"2010-06-04","open":131000,"high":135000,"low":130500,"close":134000,"volume":904812}
{"symbol":"HYD","date":"2010-06-03","open":134500,"high":135000,"low":129000,"close":132000,"volume":1800738}
{"symbol":"HYD","date":"2010-06-01","open":138500,"high":139500,"low":132500,"close":132500,"volume":1513081}
{"symbol":"HYD","date":"2010-05-31","open":137000,"high":140500,"low":137000,"close":140000,"volume":689048}
{"symbol":"HYD","date":"2010-05-28","open":139000,"high":141500,"low":135000,"close":137500,"volume":1293547}
{"symbol":"HYD","date":"2010-05-27","open":134000,"high":138500,"low":131500,"close":137000,"volume":1822113}
{"symbol":"HYD","date":"2010-05-26","open":133500,"high":137000,"low":132000,"close":136000,"volume":1849539}
{"symbol":"HYD","date":"2010-05-25","open":135500,"high":138000,"low":129000,"close":135500,"volume":1691963}
{"symbol":"HYD","date":"2010-05-24","open":137000,"high":140500,"low":135000,"close":138500,"volume":1072323}
{"symbol":"HYD","date":"2010-05-20","open":140500,"high":144500,"low":136000,"close":139500,"volume":1579948}
{"symbol":"HYD","date":"2010-05-19","open":133000,"high":141000,"low":131000,"close":140000,"volume":1358933}
{"symbol":"HYD","date":"2010-05-18","open":140500,"high":142500,"low":131500,"close":135500,"volume":1509691}
{"symbol":"HYD","date":"2010-05-17","open":142500,"high":144500,"low":140000,"close":140500,"volume":1458889}
{"symbol":"HYD","date":"2010-05-14","open":141000,"high":146500,"low":139500,"close":144500,"volume":1345770}
{"symbol":"HYD","date":"2010-05-13","open":136500,"high":142500,"low":136500,"close":141500,"volume":1272784}
{"symbol":"HYD","date":"2010-05-12","open":131500,"high":136500,"low":131000,"close":134000,"volume":1224376}
{"symbol":"HYD","date":"2010-05-11","open":132500,"high":133500,"low":130000,"close":130500,"volume":1094366}
{"symbol":"HYD","date":"2010-05-10","open":131000,"high":134500,"low":130500,"close":130500,"volume":824320}
{"symbol":"HYD","date":"2010-05-07","open":132000,"high":133000,"low":129000,"close":131000,"volume":1786474}
{"symbol":"HYD","date":"2010-05-06","open":134000,"high":137000,"low":133000,"close":136500,"volume":1100149}
{"symbol":"HYD","date":"2010-05-04","open":137000,"high":140000,"low":135500,"close":138000,"volume":827959}
{"symbol":"HYD","date":"2010-05-03","open":136500,"high":138000,"low":133500,"close":134500,"volume":562431}
{"symbol":"HYD","date":"2010-04-30","open":135500,"high":137000,"low":134500,"close":137000,"volume":904188}
{"symbol":"HYD","date":"2010-04-29","open":131000,"high":136500,"low":130500,"close":135500,"volume":1323162}
{"symbol":"HYD","date":"2010-04-28","open":126500,"high":131500,"low":126000,"close":131500,"volume":1019377}
{"symbol":"HYD","date":"2010-04-27","open":130500,"high":132000,"low":128500,"close":130000,"volume":803744}
{"symbol":"HYD","date":"2010-04-26","open":130500,"high":132500,"low":129500,"close":131500,"volume":880116}
{"symbol":"HYD","date":"2010-04-23","open":130500,"high":130500,"low":127500,"close":130000,"volume":1822412}
{"symbol":"HYD","date":"2010-04-22","open":125000,"high":128000,"low":124000,"close":125500,"volume":1345118}
{"symbol":"HYD","date":"2010-04-21","open":124000,"high":125500,"low":122500,"close":125000,"volume":1040971}
{"symbol":"HYD","date":"2010-04-20","open":120500,"high":123000,"low":120000,"close":123000,"volume":1028439}
{"symbol":"HYD","date":"2010-04-19","open":117500,"high":120500,"low":117000,"close":119000,"volume":709861}
{"symbol":"HYD","date":"2010-04-16","open":118500,"high":122000,"low":118000,"close":119000,"volume":770098}
{"symbol":"HYD","date":"2010-04-15","open":119500,"high":120000,"low":116000,"close":119000,"volume":1129764}
{"symbol":"HYD","date":"2010-04-14","open":121000,"high":122500,"low":119000,"close":119500,"volume":1115054}
{"symbol":"HYD","date":"2010-04-13","open":119000,"high":120500,"low":117500,"close":120000,"volume":1127562}
{"symbol":"HYD","date":"2010-04-12","open":126000,"high":126000,"low":117000,"close":118000,"volume":2742014}
{"symbol":"HYD","date":"2010-04-09","open":128500,"high":129000,"low":123500,"close":126500,"volume":775891}
{"symbol":"HYD","date":"2010-04-08","open":126500,"high":128000,"low":125500,"close":127500,"volume":932601}
{"symbol":"HYD","date":"2010-04-07","open":128000,"high":128500,"low":126000,"close":128000,"volume":983552}
{"symbol":"HYD","date":"2010-04-06","open":130500,"high":131000,"low":128000,"close":129000,"volume":725696}
{"symbol":"HYD","date":"2010-04-05","open":128000,"high":132500,"low":127000,"close":130500,"volume":1376660}
{"symbol":"HYD","date":"2010-04-02","open":123000,"high":128000,"low":122500,"close":128000,"volume":2762739}
{"symbol":"HYD","date":"2010-04-01","open":114500,"high":122000,"low":114500,"close":121000,"volume":1831497}
{"symbol":"HYD","date":"2010-03-31","open":115500,"high":116000,"low":114000,"close":115500,"volume":823073}
{"symbol":"HYD","date":"2010-03-30","open":117500,"high":118000,"low":115000,"close":116000,"volume":597286}
{"symbol":"HYD","date":"2010-03-29","open":115000,"high":117500,"low":115000,"close":117000,"volume":592691}
{"symbol":"HYD","date":"2010-03-26","open":116000,"high":116500,"low":114500,"close":116000,"volume":587318}
{"symbol":"HYD","date":"2010-03-25","open":116000,"high":117000,"low":114500,"close":117000,"volume":743204}
{"symbol":"HYD","date":"2010-03-24","open":117500,"high":118500,"low":116000,"close":116500,"volume":591629}
{"symbol":"HYD","date":"2010-03-23","open":116500,"high":117500,"low":115500,"close":117500,"volume":937152}
{"symbol":"HYD","date":"2010-03-22","open":115000,"high":116000,"low":113500,"close":115500,"volume":772791}
{"symbol":"HYD","date":"2010-03-19","open":112000,"high":115000,"low":112000,"close":115000,"volume":1252781}
{"symbol":"HYD","date":"2010-03-18","open":111000,"high":112500,"low":111000,"close":111500,"volume":525558}
{"symbol":"HYD","date":"2010-03-17","open":110000,"high":112000,"low":110000,"close":112000,"volume":874923}
{"symbol":"HYD","date":"2010-03-16","open":108500,"high":110000,"low":107000,"close":109500,"volume":1133157}
{"symbol":"HYD","date":"2010-03-15","open":107500,"high":109500,"low":107000,"close":107500,"volume":971735}
{"symbol":"HYD","date":"2010-03-12","open":112000,"high":112500,"low":108000,"close":108000,"volume":2226244}
{"symbol":"HYD","date":"2010-03-11","open":114000,"high":115000,"low":111000,"close":112000,"volume":1386814}
{"symbol":"HYD","date":"2010-03-10","open":114500,"high":115000,"low":113500,"close":114500,"volume":669400}
{"symbol":"HYD","date":"2010-03-09","open":115000,"high":115500,"low":113500,"close":114000,"volume":1166860}
{"symbol":"HYD","date":"2010-03-08","open":115500,"high":116500,"low":114500,"close":115000,"volume":820539}
{"symbol":"HYD","date":"2010-03-05","open":114500,"high":115500,"low":113000,"close":114500,"volume":556748}
{"symbol":"HYD","date":"2010-03-04","open":115500,"high":116000,"low":113500,"close":114500,"volume":653835}
{"symbol":"HYD","date":"2010-03-03","open":114000,"high":115500,"low":113000,"close":114500,"volume":738123}
{"symbol":"HYD","date":"2010-03-02","open":116500,"high":118000,"low":112500,"close":113500,"volume":1209268}
{"symbol":"HYD","date":"2010-02-26","open":115000,"high":116000,"low":113500,"close":115000,"volume":489534}
{"symbol":"HYD","date":"2010-02-25","open":114000,"high":115500,"low":113000,"close":114000,"volume":563685}
{"symbol":"HYD","date":"2010-02-24","open":114000,"high":115000,"low":112000,"close":114000,"volume":1638569}
{"symbol":"HYD","date":"2010-02-23","open":117500,"high":118000,"low":116000,"close":117000,"volume":626767}
{"symbol":"HYD","date":"2010-02-22","open":116000,"high":118000,"low":115500,"close":117000,"volume":685002}
{"symbol":"HYD","date":"2010-02-19","open":115500,"high":118000,"low":114500,"close":114500,"volume":663616}
{"symbol":"HYD","date":"2010-02-18","open":117000,"high":117500,"low":114500,"close":115500,"volume":695877}
{"symbol":"HYD","date":"2010-02-17","open":118000,"high":118500,"low":116500,"close":117500,"volume":723088}
{"symbol":"HYD","date":"2010-02-16","open":116000,"high":119000,"low":115000,"close":117000,"volume":893113}
{"symbol":"HYD","date":"2010-02-12","open":117000,"high":117500,"low":114500,"close":116000,"volume":629496}
{"symbol":"HYD","date":"2010-02-11","open":115000,"high":117500,"low":114500,"close":116000,"volume":758516}
{"symbol":"HYD","date":"2010-02-10","open":117000,"high":117500,"low":114000,"close":114000,"volume":904339}
{"symbol":"HYD","date":"2010-02-09","open":115000,"high":117500,"low":114000,"close":116500,"volume":1228375}
{"symbol":"HYD","date":"2010-02-08","open":116000,"high":117500,"low":114000,"close":116000,"volume":904978}
{"symbol":"HYD","date":"2010-02-05","open":112000,"high":115500,"low":112000,"close":115500,"volume":1452309}
{"symbol":"HYD","date":"2010-02-04","open":113000,"high":117500,"low":112500,"close":116000,"volume":1374732}
{"symbol":"HYD","date":"2010-02-03","open":114000,"high":114500,"low":110000,"close":112000,"volume":1017439}
{"symbol":"HYD","date":"2010-02-02","open":116000,"high":116000,"low":111000,"close":112000,"volume":1324788}
{"symbol":"HYD","date":"2010-02-01","open":115000,"high":117000,"low":114500,"close":116000,"volume":1626037}
{"symbol":"HYD","date":"2010-01-29","open":113000,"high":116500,"low":112000,"close":113000,"volume":2598600}
{"symbol":"HYD","date":"2010-01-28","open":112000,"high":114500,"low":111000,"close":113500,"volume":2008360}
{"symbol":"HYD","date":"2010-01-27","open":108500,"high":111500,"low":105000,"close":109000,"volume":1557578}
{"symbol":"HYD","date":"2010-01-26","open":111000,"high":111500,"low":104000,"close":108500,"volume":1135784}
{"symbol":"HYD","date":"2010-01-25","open":108500,"high":111500,"low":108000,"close":111000,"volume":1178306}
{"symbol":"HYD","date":"2010-01-22","open":108000,"high":110500,"low":107000,"close":109500,"volume":1813742}
{"symbol":"HYD","date":"2010-01-21","open":103000,"high":109000,"low":102500,"close":109000,"volume":1692972}
{"symbol":"HYD","date":"2010-01-20","open":105000,"high":105500,"low":102000,"close":103500,"volume":1009778}
{"symbol":"HYD","date":"2010-01-19","open":109500,"high":109500,"low":103500,"close":104500,"volume":1103103}
{"symbol":"HYD","date":"2010-01-18","open":107000,"high":109000,"low":106500,"close":108000,"volume":1138109}
{"symbol":"HYD","date":"2010-01-15","open":104500,"high":109000,"low":103500,"close":108000,"volume":1855367}
{"symbol":"HYD","date":"2010-01-14","open":103000,"high":104500,"low":102500,"close":103500,"volume":1189358}
{"symbol":"HYD","date":"2010-01-13","open":102000,"high":103500,"low":101500,"close":102000,"volume":1235013}
{"symbol":"HYD","date":"2010-01-12","open":102000,"high":104000,"low":101500,"close":103000,"volume":1514918}
{"symbol":"HYD","date":"2010-01-11","open":107500,"high":107500,"low":101500,"close":101500,"volume":1894737}
{"symbol":"HYD","date":"2010-01-08","open":106000,"high":107000,"low":102500,"close":106000,"volume":2180088}
{"symbol":"HYD","date":"2010-01-07","open":111000,"high":111500,"low":105000,"close":106000,"volume":1739446}
{"symbol":"HYD","date":"2010-01-06","open":111000,"high":112500,"low":108000,"close":111000,"volume":1683782}
{"symbol":"HYD","date":"2010-01-05","open":118000,"high":119000,"low":110000,"close":110000,"volume":3051322}
{"symbol":"HYD","date":"2010-01-04","open":119500,"high":120500,"low":118000,"close":119000,"volume":1606672}
{"symbol":"HYD","date":"2009-12-30","open":121500,"high":122000,"low":119000,"close":121000,"volume":800861}
{"symbol":"HYD","date":"2009-12-29","open":119500,"high":121500,"low":118500,"close":120500,"volume":651934}
{"symbol":"HYD","date":"2009-12-28","open":120000,"high":120500,"low":117500,"close":120000,"volume":883223}
{"symbol":"HYD","date":"2009-12-24","open":116500,"high":121500,"low":116500,"close":121000,"volume":1621340}
{"symbol":"HYD","date":"2009-12-23","open":115000,"high":116500,"low":114000,"close":116500,"volume":860423}
{"symbol":"HYD","date":"2009-12-22","open":114000,"high":115000,"low":112000,"close":114500,"volume":829864}
{"symbol":"HYD","date":"2009-12-21","open":111500,"high":112500,"low":109500,"close":112500,"volume":795270}
{"symbol":"HYD","date":"2009-12-18","open":111000,"high":112500,"low":109500,"close":111500,"volume":840709}
{"symbol":"HYD","date":"2009-12-17","open":110000,"high":113000,"low":109000,"close":111500,"volume":781382}
{"symbol":"HYD","date":"2009-12-16","open":110500,"high":111000,"low":108000,"close":111000,"volume":704443}
{"symbol":"HYD","date":"2009-12-15","open":110000,"high":112500,"low":109500,"close":110500,"volume":1247319}
{"symbol":"HYD","date":"2009-12-14","open":109000,"high":109500,"low":106500,"close":109000,"volume":880217}
{"symbol":"HYD","date":"2009-12-11","open":111000,"high":112000,"low":109000,"close":109500,"volume":985635}
{"symbol":"HYD","date":"2009-12-10","open":109500,"high":111000,"low":106500,"close":110000,"volume":2298348}
{"symbol":"HYD","date":"2009-12-09","open":104000,"high":108500,"low":103500,"close":108500,"volume":1449640}
{"symbol":"HYD","date":"2009-12-08","open":105500,"high":106500,"low":104500,"close":105000,"volume":852896}
{"symbol":"HYD","date":"2009-12-07","open":104500,"high":106500,"low":104000,"close":105000,"volume":1174451}
{"symbol":"HYD","date":"2009-12-04","open":103000,"high":104500,"low":102000,"close":104000,"volume":878546}
{"symbol":"HYD","date":"2009-12-03","open":102500,"high":104000,"low":101500,"close":104000,"volume":915341}
{"symbol":"HYD","date":"2009-12-02","open":105000,"high":105000,"low":101500,"close":103000,"volume":1329834}
{"symbol":"HYD","date":"2009-12-01","open":100000,"high":102500,"low":99000,"close":102500,"volume":1629163}
{"symbol":"HYD","date":"2009-11-30","open":96600,"high":99400,"low":96300,"close":99000,"volume":1227413}
{"symbol":"HYD","date":"2009-11-27","open":97000,"high":97300,"low":93400,"close":94600,"volume":1591324}
{"symbol":"HYD","date":"2009-11-26","open":100000,"high":102000,"low":98100,"close":98400,"volume":1520675}
{"symbol":"HYD","date":"2009-11-25","open":101000,"high":101000,"low":99700,"close":100000,"volume":681172}
{"symbol":"HYD","date":"2009-11-24","open":101000,"high":101500,"low":99700,"close":99800,"volume":789801}
{"symbol":"HYD","date":"2009-11-23","open":102000,"high":102500,"low":99600,"close":100000,"volume":1168982}
{"symbol":"HYD","date":"2009-11-20","open":100500,"high":102000,"low":100000,"close":102000,"volume":1002164}
{"symbol":"HYD","date":"2009-11-19","open":100500,"high":102000,"low":100000,"close":101500,"volume":1399944}
{"symbol":"HYD","date":"2009-11-18","open":101000,"high":103000,"low":99600,"close":100000,"volume":1648686}
{"symbol":"HYD","date":"2009-11-17","open":102000,"high":103000,"low":99300,"close":100000,"volume":1535451}
{"symbol":"HYD","date":"2009-11-16","open":102000,"high":102500,"low":99900,"close":102000,"volume":960532}
{"symbol":"HYD","date":"2009-11-13","open":102500,"high":103500,"low":100000,"close":101000,"volume":1288361}
{"symbol":"HYD","date":"2009-11-12","open":105500,"high":106500,"low":102000,"close":102000,"volume":1119555}
{"symbol":"HYD","date":"2009-11-11","open":105500,"high":106000,"low":103000,"close":105500,"volume":828239}
{"symbol":"HYD","date":"2009-11-10","open":105500,"high":107500,"low":104500,"close":105000,"volume":1473789}
{"symbol":"HYD","date":"2009-11-09","open":104500,"high":105500,"low":102000,"close":102500,"volume":850985}
{"symbol":"HYD","date":"2009-11-06","open":104500,"high":105000,"low":101000,"close":104500,"volume":1353091}
{"symbol":"HYD","date":"2009-11-05","open":105500,"high":106500,"low":102000,"close":102000,"volume":990338}
{"symbol":"HYD","date":"2009-11-04","open":104000,"high":106500,"low":101500,"close":106500,"volume":1435823}
{"symbol":"HYD","date":"2009-11-03","open":103500,"high":105500,"low":103000,"close":105000,"volume":1406101}
{"symbol":"HYD","date":"2009-11-02","open":105500,"high":108000,"low":100500,"close":102000,"volume":2662255}
{"symbol":"HYD","date":"2009-10-30","open":116500,"high":117000,"low":109000,"close":109500,"volume":2270428}
{"symbol":"HYD","date":"2009-10-29","open":112000,"high":115000,"low":109500,"close":115000,"volume":1693850}
{"symbol":"HYD","date":"2009-10-28","open":117500,"high":117500,"low":112500,"close":115000,"volume":1468997}
{"symbol":"HYD","date":"2009-10-27","open":113500,"high":117000,"low":112500,"close":117000,"volume":2034499}
{"symbol":"HYD","date":"2009-10-26","open":109000,"high":114500,"low":109000,"close":114000,"volume":2118279}
{"symbol":"HYD","date":"2009-10-23","open":105500,"high":109500,"low":105000,"close":109500,"volume":2447139}
{"symbol":"HYD","date":"2009-10-22","open":102500,"high":106500,"low":102000,"close":103000,"volume":1873465}
{"symbol":"HYD","date":"2009-10-21","open":100500,"high":104500,"low":100500,"close":103500,"volume":2441610}
{"symbol":"HYD","date":"2009-10-20","open":102500,"high":103000,"low":98900,"close":99300,"volume":1787170}
{"symbol":"HYD","date":"2009-10-19","open":99900,"high":102000,"low":99300,"close":101000,"volume":966194}
{"symbol":"HYD","date":"2009-10-16","open":103500,"high":104500,"low":99200,"close":99900,"volume":2851838}
{"symbol":"HYD","date":"2009-10-15","open":107500,"high":109000,"low":103500,"close":105000,"volume":1377178}
{"symbol":"HYD","date":"2009-10-14","open":107500,"high":108000,"low":105500,"close":106500,"volume":765589}
{"symbol":"HYD","date":"2009-10-13","open":105500,"high":107000,"low":104000,"close":106500,"volume":1224393}
{"symbol":"HYD","date":"2009-10-12","open":106000,"high":107000,"low":103000,"close":105000,"volume":992305}
{"symbol":"HYD","date":"2009-10-09","open":100500,"high":105500,"low":99100,"close":105000,"volume":1943393}
{"symbol":"HYD","date":"2009-10-08","open":97700,"high":101000,"low":95800,"close":99600,"volume":2348235}
{"symbol":"HYD","date":"2009-10-07","open":103500,"high":104500,"low":96600,"close":96600,"volume":2694039}
{"symbol":"HYD","date":"2009-10-06","open":105000,"high":105500,"low":101500,"close":102000,"volume":1849132}
{"symbol":"HYD","date":"2009-10-05","open":101000,"high":105500,"low":101000,"close":103000,"volume":3692974}
{"symbol":"HYD","date":"2009-10-01","open":110500,"high":112000,"low":102000,"close":102500,"volume":3508337}
{"symbol":"HYD","date":"2009-09-30","open":110000,"high":114000,"low":109000,"close":111500,"volume":1590949}
{"symbol":"HYD","date":"2009-09-29","open":111500,"high":113500,"low":108500,"close":110000,"volume":1582774}
{"symbol":"HYD","date":"2009-09-28","open":116000,"high":116500,"low":109500,"close":110500,"volume":1980421}
{"symbol":"HYD","date":"2009-09-25","open":110000,"high":115500,"low":107000,"close":115500,"volume":2026855}
{"symbol":"HYD","date":"2009-09-24","open":113000,"high":115000,"low":109000,"close":110500,"volume":1730062}
{"symbol":"HYD","date":"2009-09-23","open":111500,"high":117000,"low":110000,"close":114500,"volume":2342308}
{"symbol":"HYD","date":"2009-09-22","open":107000,"high":112000,"low":107000,"close":112000,"volume":2161351}
{"symbol":"HYD","date":"2009-09-21","open":109000,"high":110000,"low":106000,"close":106500,"volume":1329409}
{"symbol":"HYD","date":"2009-09-18","open":110000,"high":113000,"low":107000,"close":108000,"volume":2344407}
{"symbol":"HYD","date":"2009-09-17","open":115000,"high":115500,"low":108000,"close":110000,"volume":2099475}
{"symbol":"HYD","date":"2009-09-16","open":109500,"high":113000,"low":108500,"close":112500,"volume":2298927}
{"symbol":"HYD","date":"2009-09-15","open":105500,"high":109500,"low":103500,"close":108500,"volume":1691566}
{"symbol":"HYD","date":"2009-09-14","open":102500,"high":105500,"low":99800,"close":105000,"volume":2049363}
{"symbol":"HYD","date":"2009-09-11","open":105500,"high":106000,"low":101000,"close":103000,"volume":2643322}
{"symbol":"HYD","date":"2009-09-10","open":105500,"high":108000,"low":103500,"close":106000,"volume":3072304}
{"symbol":"HYD","date":"2009-09-09","open":113000,"high":113000,"low":105000,"close":106000,"volume":2230486}
{"symbol":"HYD","date":"2009-09-08","open":112500,"high":115000,"low":110000,"close":112500,"volume":1591911}
{"symbol":"HYD","date":"2009-09-07","open":109000,"high":112500,"low":106000,"close":112500,"volume":2045756}
{"symbol":"HYD","date":"2009-09-04","open":108000,"high":110000,"low":104000,"close":107500,"volume":3144605}
{"symbol":"HYD","date":"2009-09-03","open":114000,"high":114000,"low":108000,"close":108000,"volume":2369266}
{"symbol":"HYD","date":"2009-09-02","open":112500,"high":118000,"low":110500,"close":115000,"volume":3071692}
{"symbol":"HYD","date":"2009-09-01","open":106000,"high":115000,"low":105000,"close":114000,"volume":2625799}
{"symbol":"HYD","date":"2009-08-31","open":102500,"high":106500,"low":101500,"close":106000,"volume":1406953}
{"symbol":"HYD","date":"2009-08-28","open":103000,"high":106000,"low":102000,"close":104000,"volume":14187228}
{"symbol":"HYD","date":"2009-08-27","open":101500,"high":105000,"low":100500,"close":101500,"volume":1426219}
{"symbol":"HYD","date":"2009-08-26","open":106500,"high":108000,"low":102500,"close":103500,"volume":1482028}
{"symbol":"HYD","date":"2009-08-25","open":105000,"high":107500,"low":102500,"close":106500,"volume":2096930}
{"symbol":"HYD","date":"2009-08-24","open":107000,"high":110000,"low":106500,"close":107500,"volume":1748919}
{"symbol":"HYD","date":"2009-08-21","open":101500,"high":104500,"low":100500,"close":103000,"volume":1979153}
{"symbol":"HYD","date":"2009-08-20","open":97700,"high":100000,"low":95200,"close":99900,"volume":1909977}
{"symbol":"HYD","date":"2009-08-19","open":92300,"high":98300,"low":92000,"close":95600,"volume":2534952}
{"symbol":"HYD","date":"2009-08-18","open":88800,"high":92200,"low":88800,"close":91700,"volume":1375580}
{"symbol":"HYD","date":"2009-08-17","open":92400,"high":92500,"low":89400,"close":89600,"volume":958181}
{"symbol":"HYD","date":"2009-08-14","open":93500,"high":94500,"low":91700,"close":92900,"volume":1510853}
{"symbol":"HYD","date":"2009-08-13","open":91300,"high":94900,"low":90600,"close":92900,"volume":2273498}
{"symbol":"HYD","date":"2009-08-12","open":91300,"high":91300,"low":89400,"close":90400,"volume":882081}
{"symbol":"HYD","date":"2009-08-11","open":90500,"high":91800,"low":88700,"close":91800,"volume":1510930}
{"symbol":"HYD","date":"2009-08-10","open":91700,"high":92700,"low":90300,"close":91000,"volume":1040326}
{"symbol":"HYD","date":"2009-08-07","open":91300,"high":93000,"low":90200,"close":90800,"volume":1217777}
{"symbol":"HYD","date":"2009-08-06","open":91500,"high":93000,"low":90000,"close":92400,"volume":1205441}
{"symbol":"HYD","date":"2009-08-05","open":93500,"high":94600,"low":91900,"close":92400,"volume":1008883}
{"symbol":"HYD","date":"2009-08-04","open":92100,"high":95000,"low":91000,"close":93400,"volume":1782196}
{"symbol":"HYD","date":"2009-08-03","open":89500,"high":92100,"low":88000,"close":90300,"volume":1543503}
{"symbol":"HYD","date":"2009-07-31","open":88000,"high":89500,"low":87300,"close":88100,"volume":1209998}
{"symbol":"HYD","date":"2009-07-30","open":87400,"high":88400,"low":86000,"close":88000,"volume":626602}
{"symbol":"HYD","date":"2009-07-29","open":86100,"high":87500,"low":85500,"close":87100,"volume":869051}
{"symbol":"HYD","date":"2009-07-28","open":87200,"high":87200,"low":85200,"close":85500,"volume":904025}
{"symbol":"HYD","date":"2009-07-27","open":83900,"high":86500,"low":82400,"close":86500,"volume":1818342}
{"symbol":"HYD","date":"2009-07-24","open":82600,"high":82900,"low":81500,"close":82400,"volume":902269}
{"symbol":"HYD","date":"2009-07-23","open":84000,"high":84600,"low":81400,"close":81700,"volume":1810166}
{"symbol":"HYD","date":"2009-07-22","open":83700,"high":86000,"low":82800,"close":84200,"volume":1539788}
{"symbol":"HYD","date":"2009-07-21","open":81400,"high":84200,"low":81000,"close":83700,"volume":2099135}
{"symbol":"HYD","date":"2009-07-20","open":78400,"high":81000,"low":77900,"close":80800,"volume":1537748}
{"symbol":"HYD","date":"2009-07-17","open":78300,"high":78800,"low":77100,"close":77900,"volume":736110}
{"symbol":"HYD","date":"2009-07-16","open":76700,"high":78200,"low":76300,"close":77100,"volume":1723202}
{"symbol":"HYD","date":"2009-07-15","open":75100,"high":76000,"low":74600,"close":75500,"volume":1325404}
{"symbol":"HYD","date":"2009-07-14","open":76000,"high":76200,"low":72700,"close":74400,"volume":1533532}
{"symbol":"HYD","date":"2009-07-13","open":77800,"high":78000,"low":74000,"close":74800,"volume":1398510}
{"symbol":"HYD","date":"2009-07-10","open":77500,"high":77700,"low":76200,"close":77300,"volume":855159}
{"symbol":"HYD","date":"2009-07-09","open":77800,"high":78700,"low":76400,"close":77200,"volume":2045650}
{"symbol":"HYD","date":"2009-07-08","open":75800,"high":78700,"low":75200,"close":78200,"volume":1937297}
{"symbol":"HYD","date":"2009-07-07","open":73900,"high":77000,"low":73800,"close":76100,"volume":1783763}
{"symbol":"HYD","date":"2009-07-06","open":73200,"high":73600,"low":71800,"close":73600,"volume":847498}
{"symbol":"HYD","date":"2009-07-03","open":71600,"high":72900,"low":71300,"close":72800,"volume":799230}
{"symbol":"HYD","date":"2009-07-02","open":73900,"high":74400,"low":71800,"close":72500,"volume":1301339}
{"symbol":"HYD","date":"2009-07-01","open":73700,"high":74200,"low":72300,"close":73200,"volume":1318689}
{"symbol":"HYD","date":"2009-06-30","open":74800,"high":76000,"low":74000,"close":74100,"volume":1010265}
{"symbol":"HYD","date":"2009-06-29","open":75100,"high":76200,"low":74100,"close":74100,"volume":720800}
{"symbol":"HYD","date":"2009-06-26","open":74800,"high":76200,"low":73700,"close":74400,"volume":1074206}
{"symbol":"HYD","date":"2009-06-25","open":73900,"high":75000,"low":72700,"close":75000,"volume":1263452}
{"symbol":"HYD","date":"2009-06-24","open":73700,"high":74700,"low":73000,"close":73300,"volume":1019237}
{"symbol":"HYD","date":"2009-06-23","open":72700,"high":75000,"low":71900,"close":73500,"volume":1452534}
{"symbol":"HYD","date":"2009-06-22","open":72400,"high":75000,"low":71600,"close":73800,"volume":1637100}
{"symbol":"HYD","date":"2009-06-19","open":70500,"high":72700,"low":70200,"close":72500,"volume":1227479}
{"symbol":"HYD","date":"2009-06-18","open":71100,"high":71200,"low":69400,"close":70300,"volume":744010}
{"symbol":"HYD","date":"2009-06-17","open":70800,"high":71400,"low":69500,"close":70500,"volume":903089}
{"symbol":"HYD","date":"2009-06-16","open":70700,"high":71200,"low":70000,"close":70200,"volume":1304582}
{"symbol":"HYD","date":"2009-06-15","open":72700,"high":73200,"low":70700,"close":71900,"volume":986734}
{"symbol":"HYD","date":"2009-06-12","open":72000,"high":73000,"low":71700,"close":72300,"volume":1062102}
{"symbol":"HYD","date":"2009-06-11","open":72200,"high":73700,"low":71400,"close":71700,"volume":1755842}
{"symbol":"HYD","date":"2009-06-10","open":68500,"high":72300,"low":67700,"close":72300,"volume":1542285}
{"symbol":"HYD","date":"2009-06-09","open":69900,"high":70500,"low":67700,"close":68000,"volume":998518}
{"symbol":"HYD","date":"2009-06-08","open":71600,"high":72600,"low":68500,"close":68900,"volume":1786931}
{"symbol":"HYD","date":"2009-06-05","open":74000,"high":74100,"low":71100,"close":72100,"volume":1667743}
{"symbol":"HYD","date":"2009-06-04","open":72300,"high":75600,"low":71500,"close":72900,"volume":3656702}
{"symbol":"HYD","date":"2009-06-03","open":72800,"high":73000,"low":70900,"close":71600,"volume":1256541}
{"symbol":"HYD","date":"2009-06-02","open":73500,"high":74500,"low":71300,"close":71400,"volume":2681766}
{"symbol":"HYD","date":"2009-06-01","open":70000,"high":72400,"low":69500,"close":71900,"volume":3641386}
{"symbol":"HYD","date":"2009-05-29","open":68800,"high":70000,"low":68500,"close":69300,"volume":2443714}
{"symbol":"HYD","date":"2009-05-28","open":63800,"high":68300,"low":63200,"close":67800,"volume":2748017}
{"symbol":"HYD","date":"2009-05-27","open":65100,"high":65200,"low":63100,"close":64100,"volume":1352528}
{"symbol":"HYD","date":"2009-05-26","open":66300,"high":66400,"low":63800,"close":64500,"volume":1053028}
{"symbol":"HYD","date":"2009-05-25","open":64200,"high":66200,"low":61400,"close":65800,"volume":1778769}
{"symbol":"HYD","date":"2009-05-22","open":65800,"high":66100,"low":64100,"close":64300,"volume":1413240}
{"symbol":"HYD","date":"2009-05-21","open":67600,"high":68000,"low":65500,"close":66700,"volume":1466755}
{"symbol":"HYD","date":"2009-05-20","open":67100,"high":68200,"low":66500,"close":67300,"volume":1530476}
{"symbol":"HYD","date":"2009-05-19","open":65700,"high":67000,"low":65600,"close":66800,"volume":2131624}
{"symbol":"HYD","date":"2009-05-18","open":63400,"high":65100,"low":63000,"close":64200,"volume":1370323}
{"symbol":"HYD","date":"2009-05-15","open":64200,"high":64800,"low":63100,"close":63500,"volume":1583152}
{"symbol":"HYD","date":"2009-05-14","open":64400,"high":64500,"low":62300,"close":64000,"volume":2528691}
{"symbol":"HYD","date":"2009-05-13","open":65400,"high":65400,"low":64600,"close":65100,"volume":1016285}
{"symbol":"HYD","date":"2009-05-12","open":64300,"high":65700,"low":64300,"close":65400,"volume":1663558}
{"symbol":"HYD","date":"2009-05-11","open":65200,"high":65300,"low":64000,"close":64800,"volume":1926412}
{"symbol":"HYD","date":"2009-05-08","open":66000,"high":66700,"low":63700,"close":65400,"volume":2420749}
{"symbol":"HYD","date":"2009-05-07","open":69500,"high":69600,"low":66200,"close":66500,"volume":2475261}
{"symbol":"HYD","date":"2009-05-06","open":68700,"high":68900,"low":66500,"close":68900,"volume":1928079}
{"symbol":"HYD","date":"2009-05-04","open":69500,"high":71000,"low":67800,"close":68900,"volume":1830300}
{"symbol":"HYD","date":"2009-04-30","open":66500,"high":68900,"low":66200,"close":68500,"volume":2262728}
{"symbol":"HYD","date":"2009-04-29","open":63800,"high":65700,"low":63200,"close":65700,"volume":1106157}
{"symbol":"HYD","date":"2009-04-28","open":66000,"high":67300,"low":62700,"close":63900,"volume":1729388}
{"symbol":"HYD","date":"2009-04-27","open":66100,"high":67500,"low":65200,"close":65600,"volume":1276904}
{"symbol":"HYD","date":"2009-04-24","open":67600,"high":68000,"low":65200,"close":66700,"volume":1612930}
{"symbol":"HYD","date":"2009-04-23","open":67000,"high":69200,"low":66100,"close":68100,"volume":3028982}
{"symbol":"HYD","date":"2009-04-22","open":65000,"high":66900,"low":64200,"close":66000,"volume":2105105}
{"symbol":"HYD","date":"2009-04-21","open":64000,"high":64900,"low":63100,"close":64500,"volume":1513099}
{"symbol":"HYD","date":"2009-04-20","open":65500,"high":66900,"low":64900,"close":65900,"volume":1524403}
{"symbol":"HYD","date":"2009-04-17","open":65000,"high":67000,"low":65000,"close":65300,"volume":2790443}
{"symbol":"HYD","date":"2009-04-16","open":66500,"high":67300,"low":64000,"close":64600,"volume":2804182}
{"symbol":"HYD","date":"2009-04-15","open":65300,"high":66000,"low":64100,"close":65900,"volume":1240716}
{"symbol":"HYD","date":"2009-04-14","open":66500,"high":66900,"low":63900,"close":66300,"volume":1977821}
{"symbol":"HYD","date":"2009-04-13","open":67500,"high":67800,"low":65300,"close":66100,"volume":2050376}
{"symbol":"HYD","date":"2009-04-10","open":67000,"high":68000,"low":63600,"close":64700,"volume":2243033}
{"symbol":"HYD","date":"2009-04-09","open":60900,"high":66000,"low":60500,"close":65500,"volume":2641507}
{"symbol":"HYD","date":"2009-04-08","open":61700,"high":62700,"low":58900,"close":60200,"volume":2444559}
{"symbol":"HYD","date":"2009-04-07","open":62600,"high":64200,"low":61300,"close":62700,"volume":1931488}
{"symbol":"HYD","date":"2009-04-06","open":62000,"high":64300,"low":61400,"close":62100,"volume":2428907}
{"symbol":"HYD","date":"2009-04-03","open":62100,"high":64000,"low":60300,"close":61500,"volume":3399268}
{"symbol":"HYD","date":"2009-04-02","open":60000,"high":61500,"low":59500,"close":60700,"volume":3124800}
{"symbol":"HYD","date":"2009-04-01","open":56000,"high":59200,"low":55500,"close":58100,"volume":3814406}
{"symbol":"HYD","date":"2009-03-31","open":54400,"high":56700,"low":53900,"close":55500,"volume":2899897}
{"symbol":"HYD","date":"2009-03-30","open":56200,"high":56700,"low":53000,"close":53000,"volume":2215606}
{"symbol":"HYD","date":"2009-03-27","open":54500,"high":57000,"low":54500,"close":55100,"volume":4259022}
{"symbol":"HYD","date":"2009-03-26","open":52600,"high":53900,"low":51400,"close":53700,"volume":4434958}
{"symbol":"HYD","date":"2009-03-25","open":53500,"high":53800,"low":51900,"close":52800,"volume":2659624}
{"symbol":"HYD","date":"2009-03-24","open":54000,"high":54200,"low":52700,"close":53900,"volume":2012058}
{"symbol":"HYD","date":"2009-03-23","open":52000,"high":53000,"low":51800,"close":53000,"volume":1918363}
{"symbol":"HYD","date":"2009-03-20","open":51400,"high":52100,"low":50500,"close":52000,"volume":2689117}
{"symbol":"HYD","date":"2009-03-19","open":54000,"high":54000,"low":50800,"close":51600,"volume":3868545}
{"symbol":"HYD","date":"2009-03-18","open":54700,"high":55000,"low":53300,"close":54100,"volume":1441742}
{"symbol":"HYD","date":"2009-03-17","open":53500,"high":54500,"low":52200,"close":54400,"volume":1932089}
{"symbol":"HYD","date":"2009-03-16","open":51600,"high":53800,"low":51500,"close":53000,"volume":2087555}
{"symbol":"HYD","date":"2009-03-13","open":51000,"high":52200,"low":50600,"close":51300,"volume":2671637}
{"symbol":"HYD","date":"2009-03-12","open":50500,"high":51900,"low":49900,"close":50000,"volume":2563856}
{"symbol":"HYD","date":"2009-03-11","open":51200,"high":51400,"low":49750,"close":50000,"volume":1779227}
{"symbol":"HYD","date":"2009-03-10","open":50300,"high":51000,"low":49300,"close":49700,"volume":2110110}
{"symbol":"HYD","date":"2009-03-09","open":51000,"high":51700,"low":50300,"close":51000,"volume":1847545}
{"symbol":"HYD","date":"2009-03-06","open":49000,"high":50200,"low":48600,"close":50200,"volume":1039538}
{"symbol":"HYD","date":"2009-03-05","open":50900,"high":50900,"low":49000,"close":49800,"volume":1685249}
{"symbol":"HYD","date":"2009-03-04","open":49150,"high":50700,"low":48550,"close":50500,"volume":1795268}
{"symbol":"HYD","date":"2009-03-03","open":46150,"high":49450,"low":46050,"close":49050,"volume":1542259}
{"symbol":"HYD","date":"2009-03-02","open":48500,"high":48550,"low":46300,"close":47000,"volume":1005012}
{"symbol":"HYD","date":"2009-02-27","open":49200,"high":50100,"low":48050,"close":48700,"volume":1190177}
{"symbol":"HYD","date":"2009-02-26","open":50200,"high":52000,"low":47000,"close":49200,"volume":2228794}
{"symbol":"HYD","date":"2009-02-25","open":50000,"high":50700,"low":48600,"close":49100,"volume":1720704}
{"symbol":"HYD","date":"2009-02-24","open":47500,"high":48050,"low":47100,"close":47550,"volume":1511735}
{"symbol":"HYD","date":"2009-02-23","open":47500,"high":49400,"low":46950,"close":49400,"volume":1246893}
{"symbol":"HYD","date":"2009-02-20","open":46950,"high":47800,"low":45950,"close":46700,"volume":1215385}
{"symbol":"HYD","date":"2009-02-19","open":48200,"high":48650,"low":47250,"close":47700,"volume":1540448}
{"symbol":"HYD","date":"2009-02-18","open":48150,"high":49450,"low":47650,"close":48200,"volume":1213051}
{"symbol":"HYD","date":"2009-02-17","open":50000,"high":50800,"low":48950,"close":48950,"volume":1212503}
{"symbol":"HYD","date":"2009-02-16","open":51600,"high":52400,"low":50400,"close":50400,"volume":1188052}
{"symbol":"HYD","date":"2009-02-13","open":50700,"high":52500,"low":50400,"close":52200,"volume":969129}
{"symbol":"HYD","date":"2009-02-12","open":51600,"high":52100,"low":49850,"close":51000,"volume":1728926}
{"symbol":"HYD","date":"2009-02-11","open":50100,"high":52800,"low":49750,"close":51600,"volume":1221159}
{"symbol":"HYD","date":"2009-02-10","open":52600,"high":52800,"low":50000,"close":51600,"volume":1352364}
{"symbol":"HYD","date":"2009-02-09","open":53500,"high":53700,"low":51700,"close":51700,"volume":1499410}
{"symbol":"HYD","date":"2009-02-06","open":52500,"high":53700,"low":52100,"close":53300,"volume":1756154}
{"symbol":"HYD","date":"2009-02-05","open":51500,"high":54000,"low":50400,"close":51600,"volume":2575470}
{"symbol":"HYD","date":"2009-02-04","open":50400,"high":52900,"low":49850,"close":51900,"volume":3679561}
{"symbol":"HYD","date":"2009-02-03","open":46500,"high":48750,"low":45850,"close":48050,"volume":1396010}
{"symbol":"HYD","date":"2009-02-02","open":46800,"high":48450,"low":46150,"close":46400,"volume":1877675}
{"symbol":"HYD","date":"2009-01-30","open":47400,"high":48550,"low":46700,"close":47500,"volume":1598399}
{"symbol":"HYD","date":"2009-01-29","open":47600,"high":49200,"low":47400,"close":48500,"volume":2752902}
{"symbol":"HYD","date":"2009-01-28","open":43650,"high":47100,"low":43650,"close":47000,"volume":2073753}
{"symbol":"HYD","date":"2009-01-23","open":42250,"high":43950,"low":41700,"close":42000,"volume":1435871}
{"symbol":"HYD","date":"2009-01-22","open":44300,"high":44400,"low":42250,"close":42250,"volume":1822404}
{"symbol":"HYD","date":"2009-01-21","open":41000,"high":43500,"low":40750,"close":43500,"volume":1335457}
{"symbol":"HYD","date":"2009-01-20","open":42600,"high":43500,"low":42400,"close":42950,"volume":1193821}
{"symbol":"HYD","date":"2009-01-19","open":43400,"high":44450,"low":43250,"close":44050,"volume":1052403}
{"symbol":"HYD","date":"2009-01-16","open":42600,"high":43700,"low":42050,"close":43050,"volume":2691698}
{"symbol":"HYD","date":"2009-01-15","open":45400,"high":46050,"low":42500,"close":43000,"volume":2490598}
{"symbol":"HYD","date":"2009-01-14","open":45500,"high":48200,"low":45100,"close":48000,"volume":1630175}
{"symbol":"HYD","date":"2009-01-13","open":45050,"high":46300,"low":43850,"close":46000,"volume":1138088}
{"symbol":"HYD","date":"2009-01-12","open":45600,"high":46700,"low":44750,"close":45150,"volume":1358404}
{"symbol":"HYD","date":"2009-01-09","open":48600,"high":49150,"low":46250,"close":46700,"volume":2066262}
{"symbol":"HYD","date":"2009-01-08","open":49000,"high":49400,"low":47100,"close":47900,"volume":3167829}
{"symbol":"HYD","date":"2009-01-07","open":46500,"high":49900,"low":45700,"close":49900,"volume":3655251}
{"symbol":"HYD","date":"2009-01-06","open":44800,"high":47150,"low":44000,"close":46000,"volume":2926386}
{"symbol":"HYD","date":"2009-01-05","open":43350,"high":45100,"low":43050,"close":45000,"volume":3084142}
{"symbol":"HYD","date":"2009-01-02","open":40850,"high":42000,"low":40100,"close":41700,"volume":1487353}
{"symbol":"HYD","date":"2008-12-30","open":39750,"high":41200,"low":39500,"close":39500,"volume":1315984}
{"symbol":"HYD","date":"2008-12-29","open":38500,"high":40200,"low":38000,"close":39500,"volume":1869055}
{"symbol":"HYD","date":"2008-12-26","open":40100,"high":40400,"low":38000,"close":38000,"volume":1766559}
{"symbol":"HYD","date":"2008-12-24","open":40300,"high":40500,"low":37900,"close":39850,"volume":2444564}
{"symbol":"HYD","date":"2008-12-23","open":44000,"high":44450,"low":41000,"close":41000,"volume":2949023}
{"symbol":"HYD","date":"2008-12-22","open":46500,"high":47700,"low":45150,"close":45750,"volume":1567410}
{"symbol":"HYD","date":"2008-12-19","open":44500,"high":46700,"low":44500,"close":45300,"volume":1716734}
{"symbol":"HYD","date":"2008-12-18","open":47300,"high":48700,"low":45100,"close":45500,"volume":2381697}
{"symbol":"HYD","date":"2008-12-17","open":48800,"high":49100,"low":45600,"close":47000,"volume":2267986}
{"symbol":"HYD","date":"2008-12-16","open":44500,"high":49150,"low":43700,"close":47500,"volume":4590452}
{"symbol":"HYD","date":"2008-12-15","open":43750,"high":45200,"low":43600,"close":45000,"volume":1904988}
{"symbol":"HYD","date":"2008-12-12","open":44800,"high":47350,"low":42000,"close":42000,"volume":3327722}
{"symbol":"HYD","date":"2008-12-11","open":46500,"high":47000,"low":45550,"close":46300,"volume":3137337}
{"symbol":"HYD","date":"2008-12-10","open":43200,"high":48550,"low":43150,"close":47050,"volume":3619395}
{"symbol":"HYD","date":"2008-12-09","open":43450,"high":44300,"low":42150,"close":43100,"volume":2209317}
{"symbol":"HYD","date":"2008-12-08","open":40550,"high":42800,"low":40050,"close":42550,"volume":2811088}
{"symbol":"HYD","date":"2008-12-05","open":38050,"high":39500,"low":37650,"close":39500,"volume":2101616}
{"symbol":"HYD","date":"2008-12-04","open":38150,"high":39650,"low":37300,"close":37600,"volume":2739525}
{"symbol":"HYD","date":"2008-12-03","open":39550,"high":39750,"low":36550,"close":37500,"volume":2753963}
{"symbol":"HYD","date":"2008-12-02","open":37600,"high":39550,"low":37600,"close":38650,"volume":1887831}
{"symbol":"HYD","date":"2008-12-01","open":42500,"high":42750,"low":41000,"close":41000,"volume":1754314}
{"symbol":"HYD","date":"2008-11-28","open":41700,"high":43150,"low":40500,"close":41500,"volume":2554738}
{"symbol":"HYD","date":"2008-11-27","open":41200,"high":41900,"low":40250,"close":41000,"volume":2705640}
{"symbol":"HYD","date":"2008-11-26","open":38000,"high":39500,"low":36100,"close":39200,"volume":3965679}
{"symbol":"HYD","date":"2008-11-25","open":43100,"high":43750,"low":35750,"close":37100,"volume":5270654}
{"symbol":"HYD","date":"2008-11-24","open":45000,"high":45700,"low":40000,"close":40000,"volume":2427091}
{"symbol":"HYD","date":"2008-11-21","open":39500,"high":46000,"low":38000,"close":45900,"volume":2362527}
{"symbol":"HYD","date":"2008-11-20","open":42600,"high":44250,"low":40000,"close":40000,"volume":1899920}
{"symbol":"HYD","date":"2008-11-19","open":47000,"high":47300,"low":44400,"close":45200,"volume":1915756}
{"symbol":"HYD","date":"2008-11-18","open":47900,"high":49200,"low":46450,"close":46450,"volume":1284776}
{"symbol":"HYD","date":"2008-11-17","open":48400,"high":49900,"low":47000,"close":48850,"volume":1191319}
{"symbol":"HYD","date":"2008-11-14","open":50000,"high":50400,"low":48000,"close":48400,"volume":1595723}
{"symbol":"HYD","date":"2008-11-13","open":47650,"high":49550,"low":47300,"close":47900,"volume":2102087}
{"symbol":"HYD","date":"2008-11-12","open":48500,"high":50300,"low":47850,"close":49700,"volume":2286892}
{"symbol":"HYD","date":"2008-11-11","open":50300,"high":52700,"low":49450,"close":49650,"volume":2649823}
{"symbol":"HYD","date":"2008-11-10","open":52900,"high":53900,"low":49900,"close":51400,"volume":3610831}
{"symbol":"HYD","date":"2008-11-07","open":48000,"high":55000,"low":46300,"close":54500,"volume":3122398}
{"symbol":"HYD","date":"2008-11-06","open":52400,"high":53100,"low":48600,"close":49000,"volume":2510264}
{"symbol":"HYD","date":"2008-11-05","open":56900,"high":58700,"low":54800,"close":54800,"volume":3270199}
{"symbol":"HYD","date":"2008-11-04","open":56700,"high":57000,"low":54200,"close":55200,"volume":2501365}
{"symbol":"HYD","date":"2008-11-03","open":60000,"high":60500,"low":56200,"close":57300,"volume":3323633}
{"symbol":"HYD","date":"2008-10-31","open":62000,"high":65400,"low":58100,"close":58800,"volume":3875896}
{"symbol":"HYD","date":"2008-10-30","open":60100,"high":63300,"low":55800,"close":63200,"volume":3485137}
{"symbol":"HYD","date":"2008-10-29","open":60900,"high":64900,"low":51100,"close":55100,"volume":5163768}
{"symbol":"HYD","date":"2008-10-28","open":49150,"high":59300,"low":49100,"close":58100,"volume":3310220}
{"symbol":"HYD","date":"2008-10-27","open":46700,"high":51600,"low":46500,"close":51600,"volume":2532589}
{"symbol":"HYD","date":"2008-10-24","open":50800,"high":52100,"low":43100,"close":46700,"volume":3092612}
{"symbol":"HYD","date":"2008-10-23","open":48000,"high":52900,"low":46350,"close":50700,"volume":3709221}
{"symbol":"HYD","date":"2008-10-22","open":57500,"high":58700,"low":49800,"close":50100,"volume":2923239}
{"symbol":"HYD","date":"2008-10-21","open":60600,"high":60900,"low":57300,"close":58400,"volume":1973783}
{"symbol":"HYD","date":"2008-10-20","open":55600,"high":60500,"low":54000,"close":60500,"volume":3199341}
{"symbol":"HYD","date":"2008-10-17","open":61800,"high":61800,"low":54000,"close":54000,"volume":3840305}
{"symbol":"HYD","date":"2008-10-16","open":67000,"high":67300,"low":59400,"close":59500,"volume":3680521}
{"symbol":"HYD","date":"2008-10-15","open":68900,"high":70500,"low":68700,"close":69800,"volume":884216}
{"symbol":"HYD","date":"2008-10-14","open":70200,"high":70600,"low":68900,"close":69900,"volume":1951997}
{"symbol":"HYD","date":"2008-10-13","open":67800,"high":69900,"low":66300,"close":68400,"volume":2759917}
{"symbol":"HYD","date":"2008-10-10","open":69500,"high":69700,"low":67200,"close":68600,"volume":1581811}
{"symbol":"HYD","date":"2008-10-09","open":71600,"high":72500,"low":69900,"close":71500,"volume":1524849}
{"symbol":"HYD","date":"2008-10-08","open":70200,"high":73200,"low":70200,"close":70900,"volume":1489804}
{"symbol":"HYD","date":"2008-10-07","open":70000,"high":73200,"low":68800,"close":72100,"volume":1417428}
{"symbol":"HYD","date":"2008-10-06","open":71100,"high":72100,"low":69500,"close":70400,"volume":1885967}
{"symbol":"HYD","date":"2008-10-02","open":73500,"high":74400,"low":72700,"close":72900,"volume":955483}
{"symbol":"HYD","date":"2008-10-01","open":74200,"high":75700,"low":73500,"close":73600,"volume":1790717}
{"symbol":"HYD","date":"2008-09-30","open":69200,"high":73700,"low":69100,"close":73500,"volume":2160544}
{"symbol":"HYD","date":"2008-09-29","open":72900,"high":73500,"low":71800,"close":72600,"volume":1009854}
{"symbol":"HYD","date":"2008-09-26","open":73900,"high":74000,"low":72300,"close":72800,"volume":842233}
{"symbol":"HYD","date":"2008-09-25","open":72800,"high":74100,"low":72000,"close":73900,"volume":1555011}
{"symbol":"HYD","date":"2008-09-24","open":73200,"high":74300,"low":72000,"close":73800,"volume":1398793}
{"symbol":"HYD","date":"2008-09-23","open":71700,"high":73500,"low":70900,"close":73500,"volume":1535772}
{"symbol":"HYD","date":"2008-09-22","open":70400,"high":72900,"low":70200,"close":71700,"volume":1968455}
{"symbol":"HYD","date":"2008-09-19","open":69000,"high":70800,"low":68400,"close":70000,"volume":2288968}
{"symbol":"HYD","date":"2008-09-18","open":66600,"high":68300,"low":65600,"close":67000,"volume":1730070}
{"symbol":"HYD","date":"2008-09-17","open":67200,"high":69600,"low":66500,"close":68300,"volume":2212942}
{"symbol":"HYD","date":"2008-09-16","open":63700,"high":66600,"low":63500,"close":65700,"volume":3994712}
{"symbol":"HYD","date":"2008-09-12","open":69900,"high":71100,"low":69800,"close":70700,"volume":1487054}
{"symbol":"HYD","date":"2008-09-11","open":70200,"high":70500,"low":69200,"close":69300,"volume":2160005}
{"symbol":"HYD","date":"2008-09-10","open":72800,"high":73600,"low":70000,"close":70500,"volume":3006088}
{"symbol":"HYD","date":"2008-09-09","open":73800,"high":74300,"low":73200,"close":73300,"volume":894052}
{"symbol":"HYD","date":"2008-09-08","open":72500,"high":74400,"low":72200,"close":73800,"volume":2064788}
{"symbol":"HYD","date":"2008-09-05","open":68200,"high":72900,"low":68000,"close":71000,"volume":1777922}
{"symbol":"HYD","date":"2008-09-04","open":71300,"high":72400,"low":70400,"close":71600,"volume":1195791}
{"symbol":"HYD","date":"2008-09-03","open":71600,"high":73100,"low":70400,"close":71100,"volume":1981302}
{"symbol":"HYD","date":"2008-09-02","open":69300,"high":72500,"low":69300,"close":70700,"volume":1361304}
{"symbol":"HYD","date":"2008-09-01","open":70000,"high":71700,"low":69300,"close":70200,"volume":1240847}
{"symbol":"HYD","date":"2008-08-29","open":71500,"high":72300,"low":70800,"close":71700,"volume":1137004}
{"symbol":"HYD","date":"2008-08-28","open":72400,"high":72700,"low":70500,"close":70800,"volume":1318409}
{"symbol":"HYD","date":"2008-08-27","open":73300,"high":73400,"low":72100,"close":72900,"volume":1137012}
{"symbol":"HYD","date":"2008-08-26","open":70700,"high":73900,"low":70600,"close":72700,"volume":1771723}
{"symbol":"HYD","date":"2008-08-25","open":70100,"high":72300,"low":69900,"close":71800,"volume":1650631}
{"symbol":"HYD","date":"2008-08-22","open":69000,"high":71300,"low":67900,"close":69300,"volume":1166838}
{"symbol":"HYD","date":"2008-08-21","open":70000,"high":70300,"low":69100,"close":70000,"volume":997175}
{"symbol":"HYD","date":"2008-08-20","open":69500,"high":70600,"low":69000,"close":70300,"volume":1393534}
{"symbol":"HYD","date":"2008-08-19","open":71000,"high":71500,"low":69600,"close":70400,"volume":1330333}
{"symbol":"HYD","date":"2008-08-18","open":73000,"high":73100,"low":71200,"close":71900,"volume":1146009}
{"symbol":"HYD","date":"2008-08-14","open":71800,"high":73200,"low":71300,"close":72600,"volume":1232363}
{"symbol":"HYD","date":"2008-08-13","open":73200,"high":74000,"low":72500,"close":73000,"volume":1019848}
{"symbol":"HYD","date":"2008-08-12","open":74000,"high":75200,"low":73100,"close":73300,"volume":1880073}
{"symbol":"HYD","date":"2008-08-11","open":72900,"high":73500,"low":72200,"close":72900,"volume":2164811}
{"symbol":"HYD","date":"2008-08-08","open":70000,"high":71500,"low":69300,"close":71200,"volume":821536}
{"symbol":"HYD","date":"2008-08-07","open":71200,"high":71300,"low":69600,"close":70800,"volume":1401922}
{"symbol":"HYD","date":"2008-08-06","open":72200,"high":72200,"low":70800,"close":71200,"volume":1370220}
{"symbol":"HYD","date":"2008-08-05","open":68500,"high":70500,"low":68400,"close":69900,"volume":1374760}
{"symbol":"HYD","date":"2008-08-04","open":69700,"high":70100,"low":67700,"close":69000,"volume":1456043}
{"symbol":"HYD","date":"2008-08-01","open":70700,"high":71000,"low":69300,"close":70700,"volume":788710}
{"symbol":"HYD","date":"2008-07-31","open":70600,"high":72100,"low":70300,"close":71500,"volume":751803}
{"symbol":"HYD","date":"2008-07-30","open":70700,"high":71800,"low":70400,"close":70500,"volume":1162918}
{"symbol":"HYD","date":"2008-07-29","open":69100,"high":69600,"low":68000,"close":69200,"volume":1157962}
{"symbol":"HYD","date":"2008-07-28","open":71700,"high":71900,"low":69600,"close":70900,"volume":1054887}
{"symbol":"HYD","date":"2008-07-25","open":71300,"high":72300,"low":69700,"close":71400,"volume":1866649}
{"symbol":"HYD","date":"2008-07-24","open":73500,"high":75000,"low":72300,"close":73300,"volume":2523297}
{"symbol":"HYD","date":"2008-07-23","open":72900,"high":73300,"low":72100,"close":72300,"volume":1218669}
{"symbol":"HYD","date":"2008-07-22","open":71000,"high":71700,"low":70600,"close":71500,"volume":830484}
{"symbol":"HYD","date":"2008-07-21","open":69500,"high":72100,"low":69000,"close":71000,"volume":2084372}
{"symbol":"HYD","date":"2008-07-18","open":69000,"high":69400,"low":67600,"close":68200,"volume":1062869}
{"symbol":"HYD","date":"2008-07-17","open":69400,"high":69600,"low":68500,"close":68500,"volume":1398337}
{"symbol":"HYD","date":"2008-07-16","open":67800,"high":68500,"low":66200,"close":67400,"volume":1512455}
{"symbol":"HYD","date":"2008-07-15","open":69500,"high":69800,"low":67000,"close":67400,"volume":1390922}
{"symbol":"HYD","date":"2008-07-14","open":70900,"high":71900,"low":70000,"close":70400,"volume":776793}
{"symbol":"HYD","date":"2008-07-11","open":68000,"high":71400,"low":67900,"close":71200,"volume":1676675}
{"symbol":"HYD","date":"2008-07-10","open":67200,"high":68700,"low":66400,"close":67800,"volume":2249774}
{"symbol":"HYD","date":"2008-07-09","open":70600,"high":71500,"low":68200,"close":68900,"volume":1590443}
{"symbol":"HYD","date":"2008-07-08","open":71100,"high":71300,"low":68800,"close":69000,"volume":1103651}
{"symbol":"HYD","date":"2008-07-07","open":70800,"high":72000,"low":69500,"close":71100,"volume":1474470}
{"symbol":"HYD","date":"2008-07-04","open":70600,"high":72700,"low":70400,"close":71800,"volume":1588235}
{"symbol":"HYD","date":"2008-07-03","open":72000,"high":72200,"low":70200,"close":70200,"volume":2829123}
{"symbol":"HYD","date":"2008-07-02","open":73200,"high":74500,"low":72500,"close":73500,"volume":1365566}
{"symbol":"HYD","date":"2008-07-01","open":71200,"high":73900,"low":70700,"close":73900,"volume":1432361}
{"symbol":"HYD","date":"2008-06-30","open":72000,"high":73000,"low":70900,"close":71000,"volume":1599581}
{"symbol":"HYD","date":"2008-06-27","open":74200,"high":74500,"low":72500,"close":72500,"volume":1966760}
{"symbol":"HYD","date":"2008-06-26","open":75700,"high":77200,"low":75400,"close":76600,"volume":828255}
{"symbol":"HYD","date":"2008-06-25","open":76000,"high":76200,"low":73900,"close":76200,"volume":1558615}
{"symbol":"HYD","date":"2008-06-24","open":76100,"high":78100,"low":75600,"close":76300,"volume":1145840}
{"symbol":"HYD","date":"2008-06-23","open":76900,"high":77800,"low":76100,"close":76700,"volume":1294679}
{"symbol":"HYD","date":"2008-06-20","open":80100,"high":80300,"low":77600,"close":78200,"volume":920402}
{"symbol":"HYD","date":"2008-06-19","open":80200,"high":80700,"low":78900,"close":79400,"volume":898745}
{"symbol":"HYD","date":"2008-06-18","open":81200,"high":81400,"low":79600,"close":81200,"volume":798477}
{"symbol":"HYD","date":"2008-06-17","open":81500,"high":82400,"low":80400,"close":81200,"volume":912231}
{"symbol":"HYD","date":"2008-06-16","open":80700,"high":82300,"low":80500,"close":81000,"volume":1165753}
{"symbol":"HYD","date":"2008-06-13","open":77900,"high":80600,"low":77900,"close":79600,"volume":998447}
{"symbol":"HYD","date":"2008-06-12","open":79100,"high":79300,"low":77800,"close":78500,"volume":1362031}
{"symbol":"HYD","date":"2008-06-11","open":78500,"high":80000,"low":77900,"close":79600,"volume":984134}
{"symbol":"HYD","date":"2008-06-10","open":80500,"high":80700,"low":77900,"close":78700,"volume":1365084}
{"symbol":"HYD","date":"2008-06-09","open":78500,"high":81300,"low":78400,"close":80800,"volume":1574574}
{"symbol":"HYD","date":"2008-06-05","open":80800,"high":81900,"low":79700,"close":80900,"volume":1221304}
{"symbol":"HYD","date":"2008-06-04","open":79400,"high":80700,"low":78600,"close":80100,"volume":1671999}
{"symbol":"HYD","date":"2008-06-03","open":82500,"high":82700,"low":79300,"close":79300,"volume":2370313}
{"symbol":"HYD","date":"2008-06-02","open":83000,"high":83800,"low":82000,"close":83400,"volume":1213470}
{"symbol":"HYD","date":"2008-05-30","open":84500,"high":84700,"low":83400,"close":84000,"volume":806609}
{"symbol":"HYD","date":"2008-05-29","open":82200,"high":84000,"low":82000,"close":83500,"volume":1307117}
{"symbol":"HYD","date":"2008-05-28","open":82700,"high":83000,"low":81300,"close":81800,"volume":1598531}
{"symbol":"HYD","date":"2008-05-27","open":84000,"high":84500,"low":82600,"close":83400,"volume":1544124}
{"symbol":"HYD","date":"2008-05-26","open":84800,"high":84900,"low":83300,"close":84200,"volume":1253046}
{"symbol":"HYD","date":"2008-05-23","open":86200,"high":87300,"low":85100,"close":86000,"volume":874825}
{"symbol":"HYD","date":"2008-05-22","open":84600,"high":87200,"low":83300,"close":86200,"volume":1754520}
{"symbol":"HYD","date":"2008-05-21","open":85300,"high":86100,"low":84400,"close":85900,"volume":1410618}
{"symbol":"HYD","date":"2008-05-20","open":89100,"high":89500,"low":86100,"close":87100,"volume":1471334}
{"symbol":"HYD","date":"2008-05-19","open":88300,"high":89700,"low":87000,"close":88200,"volume":1428434}
{"symbol":"HYD","date":"2008-05-16","open":90300,"high":91400,"low":88200,"close":89000,"volume":1482330}
{"symbol":"HYD","date":"2008-05-15","open":88600,"high":90400,"low":88500,"close":89600,"volume":1659467}
{"symbol":"HYD","date":"2008-05-14","open":88500,"high":90000,"low":87300,"close":88600,"volume":1328211}
{"symbol":"HYD","date":"2008-05-13","open":87100,"high":89000,"low":86300,"close":88200,"volume":1146620}
{"symbol":"HYD","date":"2008-05-09","open":89200,"high":89300,"low":86600,"close":88000,"volume":1526404}
{"symbol":"HYD","date":"2008-05-08","open":87500,"high":89100,"low":87100,"close":89100,"volume":1348131}
{"symbol":"HYD","date":"2008-05-07","open":86800,"high":89800,"low":86700,"close":88500,"volume":2267788}
{"symbol":"HYD","date":"2008-05-06","open":85900,"high":86800,"low":84600,"close":86100,"volume":1180014}
{"symbol":"HYD","date":"2008-05-02","open":85800,"high":87000,"low":85200,"close":85900,"volume":2090643}
{"symbol":"HYD","date":"2008-04-30","open":84000,"high":84900,"low":82800,"close":84600,"volume":994312}
{"symbol":"HYD","date":"2008-04-29","open":83600,"high":85500,"low":82400,"close":83800,"volume":1477216}
{"symbol":"HYD","date":"2008-04-28","open":83600,"high":84900,"low":83100,"close":83500,"volume":1572462}
{"symbol":"HYD","date":"2008-04-25","open":81100,"high":83000,"low":80800,"close":83000,"volume":2224808}
{"symbol":"HYD","date":"2008-04-24","open":83400,"high":83400,"low":79500,"close":79600,"volume":3277587}
{"symbol":"HYD","date":"2008-04-23","open":83400,"high":85200,"low":82600,"close":83000,"volume":2426572}
{"symbol":"HYD","date":"2008-04-22","open":84000,"high":86000,"low":83100,"close":84300,"volume":1953256}
{"symbol":"HYD","date":"2008-04-21","open":82200,"high":85000,"low":82100,"close":84500,"volume":2458186}
{"symbol":"HYD","date":"2008-04-18","open":81300,"high":82000,"low":80900,"close":81000,"volume":1353429}
{"symbol":"HYD","date":"2008-04-17","open":80300,"high":81600,"low":79700,"close":80700,"volume":898066}
{"symbol":"HYD","date":"2008-04-16","open":80600,"high":80600,"low":79000,"close":79500,"volume":1309496}
{"symbol":"HYD","date":"2008-04-15","open":81200,"high":81300,"low":79600,"close":80500,"volume":1320856}
{"symbol":"HYD","date":"2008-04-14","open":80900,"high":82400,"low":80600,"close":82000,"volume":1471957}
{"symbol":"HYD","date":"2008-04-11","open":79200,"high":82400,"low":79100,"close":82300,"volume":3261862}
{"symbol":"HYD","date":"2008-04-10","open":76200,"high":79100,"low":76200,"close":78600,"volume":1755736}
{"symbol":"HYD","date":"2008-04-08","open":77500,"high":77900,"low":76100,"close":77000,"volume":1659608}
{"symbol":"HYD","date":"2008-04-07","open":77600,"high":79400,"low":77600,"close":78000,"volume":1686510}
{"symbol":"HYD","date":"2008-04-04","open":80600,"high":80600,"low":77600,"close":78200,"volume":2453086}
{"symbol":"HYD","date":"2008-04-03","open":80500,"high":81800,"low":79900,"close":80600,"volume":2022833}
{"symbol":"HYD","date":"2008-04-02","open":80300,"high":81100,"low":79800,"close":81100,"volume":2164539}
{"symbol":"HYD","date":"2008-04-01","open":78200,"high":79800,"low":77900,"close":78500,"volume":1164289}
{"symbol":"HYD","date":"2008-03-31","open":78700,"high":79800,"low":77500,"close":78900,"volume":1489564}
{"symbol":"HYD","date":"2008-03-28","open":76700,"high":80000,"low":76200,"close":78500,"volume":2069891}
{"symbol":"HYD","date":"2008-03-27","open":74300,"high":77300,"low":74200,"close":76900,"volume":1959627}
{"symbol":"HYD","date":"2008-03-26","open":76000,"high":76600,"low":74900,"close":74900,"volume":1903796}
{"symbol":"HYD","date":"2008-03-25","open":74400,"high":76600,"low":74000,"close":76000,"volume":4522744}
{"symbol":"HYD","date":"2008-03-24","open":72500,"high":74100,"low":71600,"close":73400,"volume":1759435}
{"symbol":"HYD","date":"2008-03-21","open":73000,"high":73300,"low":71700,"close":72500,"volume":1751804}
{"symbol":"HYD","date":"2008-03-20","open":71200,"high":73800,"low":71100,"close":72700,"volume":2419918}
{"symbol":"HYD","date":"2008-03-19","open":71400,"high":72300,"low":70900,"close":71800,"volume":2550245}
{"symbol":"HYD","date":"2008-03-18","open":70500,"high":71000,"low":69100,"close":70300,"volume":2164615}
{"symbol":"HYD","date":"2008-03-17","open":69900,"high":70700,"low":69100,"close":70500,"volume":3094503}
{"symbol":"HYD","date":"2008-03-14","open":66700,"high":69600,"low":66700,"close":69300,"volume":3476900}
{"symbol":"HYD","date":"2008-03-13","open":67800,"high":68200,"low":65900,"close":66600,"volume":1925524}
{"symbol":"HYD","date":"2008-03-12","open":69800,"high":69900,"low":67800,"close":67800,"volume":2071900}
{"symbol":"HYD","date":"2008-03-11","open":63700,"high":68500,"low":63700,"close":67800,"volume":3715062}
{"symbol":"HYD","date":"2008-03-10","open":63900,"high":65400,"low":63800,"close":64100,"volume":1390731}
{"symbol":"HYD","date":"2008-03-07","open":65100,"high":65400,"low":64100,"close":64500,"volume":1906127}
{"symbol":"HYD","date":"2008-03-06","open":65800,"high":66300,"low":65100,"close":65800,"volume":1120761}
{"symbol":"HYD","date":"2008-03-05","open":66100,"high":66200,"low":65100,"close":65900,"volume":1163390}
{"symbol":"HYD","date":"2008-03-04","open":67100,"high":67300,"low":65800,"close":66100,"volume":1090337}
{"symbol":"HYD","date":"2008-03-03","open":65400,"high":67200,"low":65000,"close":66700,"volume":1427504}
{"symbol":"HYD","date":"2008-02-29","open":67700,"high":68300,"low":66800,"close":66800,"volume":1128677}
{"symbol":"HYD","date":"2008-02-28","open":68100,"high":68700,"low":67600,"close":68400,"volume":1109967}
{"symbol":"HYD","date":"2008-02-27","open":66300,"high":67900,"low":66100,"close":67600,"volume":1675520}
{"symbol":"HYD","date":"2008-02-26","open":66900,"high":67000,"low":65500,"close":66100,"volume":1442289}
{"symbol":"HYD","date":"2008-02-25","open":66800,"high":66900,"low":65800,"close":66400,"volume":1331773}
{"symbol":"HYD","date":"2008-02-22","open":66400,"high":66500,"low":65100,"close":66300,"volume":1739015}
{"symbol":"HYD","date":"2008-02-21","open":67500,"high":67700,"low":66500,"close":67100,"volume":939317}
{"symbol":"HYD","date":"2008-02-20","open":67500,"high":68100,"low":66500,"close":67200,"volume":1951383}
{"symbol":"HYD","date":"2008-02-19","open":69000,"high":69200,"low":68200,"close":68900,"volume":1011049}
{"symbol":"HYD","date":"2008-02-18","open":69300,"high":69500,"low":68200,"close":68800,"volume":909628}
{"symbol":"HYD","date":"2008-02-15","open":68500,"high":69200,"low":67900,"close":69100,"volume":1140800}
{"symbol":"HYD","date":"2008-02-14","open":68300,"high":69500,"low":68200,"close":69500,"volume":1207176}
{"symbol":"HYD","date":"2008-02-13","open":69000,"high":69300,"low":67000,"close":67500,"volume":2044812}
{"symbol":"HYD","date":"2008-02-12","open":68800,"high":69200,"low":67700,"close":69000,"volume":1437598}
{"symbol":"HYD","date":"2008-02-11","open":69500,"high":69900,"low":68300,"close":68400,"volume":2155012}
{"symbol":"HYD","date":"2008-02-05","open":71400,"high":72000,"low":70800,"close":71100,"volume":1184161}
{"symbol":"HYD","date":"2008-02-04","open":72000,"high":72200,"low":70600,"close":71300,"volume":2352941}
{"symbol":"HYD","date":"2008-02-01","open":74200,"high":74300,"low":70500,"close":71200,"volume":2368719}
{"symbol":"HYD","date":"2008-01-31","open":72900,"high":73800,"low":71900,"close":73400,"volume":1744186}
{"symbol":"HYD","date":"2008-01-30","open":72900,"high":74600,"low":71600,"close":72800,"volume":3098651}
{"symbol":"HYD","date":"2008-01-29","open":71400,"high":73000,"low":70300,"close":73000,"volume":3176929}
{"symbol":"HYD","date":"2008-01-28","open":71000,"high":71800,"low":69300,"close":69500,"volume":2029454}
{"symbol":"HYD","date":"2008-01-25","open":72000,"high":74000,"low":71500,"close":72000,"volume":3212450}
{"symbol":"HYD","date":"2008-01-24","open":69900,"high":71900,"low":69300,"close":70800,"volume":2951708}
{"symbol":"HYD","date":"2008-01-23","open":69300,"high":70800,"low":68100,"close":69000,"volume":2876172}
{"symbol":"HYD","date":"2008-01-22","open":65100,"high":68400,"low":64900,"close":67200,"volume":2930637}
{"symbol":"HYD","date":"2008-01-21","open":65800,"high":68000,"low":64500,"close":67400,"volume":2641503}
{"symbol":"HYD","date":"2008-01-18","open":63500,"high":66200,"low":62700,"close":65800,"volume":1751443}
{"symbol":"HYD","date":"2008-01-17","open":63300,"high":64900,"low":62900,"close":64400,"volume":1563838}
{"symbol":"HYD","date":"2008-01-16","open":62300,"high":64300,"low":61900,"close":62300,"volume":1769147}
{"symbol":"HYD","date":"2008-01-15","open":66100,"high":66800,"low":63000,"close":63000,"volume":3024901}
{"symbol":"HYD","date":"2008-01-14","open":66100,"high":67000,"low":64400,"close":67000,"volume":1894846}
{"symbol":"HYD","date":"2008-01-11","open":68900,"high":69400,"low":66100,"close":66100,"volume":1809026}
{"symbol":"HYD","date":"2008-01-10","open":69200,"high":69600,"low":67500,"close":67600,"volume":973198}
{"symbol":"HYD","date":"2008-01-09","open":68000,"high":68800,"low":66800,"close":68800,"volume":1429774}
{"symbol":"HYD","date":"2008-01-08","open":69300,"high":70300,"low":68800,"close":69100,"volume":1187210}
{"symbol":"HYD","date":"2008-01-07","open":67800,"high":69400,"low":67600,"close":68500,"volume":1560047}
{"symbol":"HYD","date":"2008-01-04","open":71300,"high":71300,"low":69600,"close":70400,"volume":1096641}
{"symbol":"HYD","date":"2008-01-03","open":68000,"high":71200,"low":67500,"close":71000,"volume":1651710}
{"symbol":"HYD","date":"2008-01-02","open":71400,"high":71600,"low":68500,"close":68500,"volume":2284789}
{"symbol":"HYD","date":"2007-12-28","open":70400,"high":72200,"low":70300,"close":71600,"volume":1020931}
{"symbol":"HYD","date":"2007-12-27","open":72500,"high":72900,"low":70700,"close":71000,"volume":1157202}
{"symbol":"HYD","date":"2007-12-26","open":74400,"high":74500,"low":72600,"close":72600,"volume":854029}
{"symbol":"HYD","date":"2007-12-24","open":73900,"high":74400,"low":73500,"close":73900,"volume":1204002}
{"symbol":"HYD","date":"2007-12-21","open":71000,"high":73000,"low":70100,"close":73000,"volume":1323049}
{"symbol":"HYD","date":"2007-12-20","open":72500,"high":73100,"low":71000,"close":71200,"volume":1333032}
{"symbol":"HYD","date":"2007-12-18","open":68500,"high":72200,"low":68300,"close":72200,"volume":1357338}
{"symbol":"HYD","date":"2007-12-17","open":71900,"high":73200,"low":69500,"close":69500,"volume":1425373}
{"symbol":"HYD","date":"2007-12-14","open":73000,"high":74000,"low":71400,"close":72300,"volume":1634832}
{"symbol":"HYD","date":"2007-12-13","open":74000,"high":74300,"low":72300,"close":73800,"volume":2099459}
{"symbol":"HYD","date":"2007-12-12","open":72700,"high":74000,"low":71700,"close":74000,"volume":1645916}
{"symbol":"HYD","date":"2007-12-11","open":73500,"high":74100,"low":72000,"close":74000,"volume":1543578}
{"symbol":"HYD","date":"2007-12-10","open":73900,"high":74400,"low":72600,"close":72900,"volume":1192504}
{"symbol":"HYD","date":"2007-12-07","open":74500,"high":74500,"low":72900,"close":73500,"volume":1533106}
{"symbol":"HYD","date":"2007-12-06","open":73500,"high":74400,"low":73100,"close":73900,"volume":3174042}
{"symbol":"HYD","date":"2007-12-05","open":70800,"high":72500,"low":70800,"close":72000,"volume":2384352}
{"symbol":"HYD","date":"2007-12-04","open":68000,"high":70800,"low":68000,"close":70800,"volume":2299273}
{"symbol":"HYD","date":"2007-12-03","open":69200,"high":69500,"low":67300,"close":67600,"volume":1674329}
{"symbol":"HYD","date":"2007-11-30","open":70500,"high":71000,"low":68900,"close":69300,"volume":1682292}
{"symbol":"HYD","date":"2007-11-29","open":69600,"high":71000,"low":68800,"close":69700,"volume":1987927}
{"symbol":"HYD","date":"2007-11-28","open":71900,"high":73000,"low":68300,"close":68300,"volume":2926725}
{"symbol":"HYD","date":"2007-11-27","open":70300,"high":72200,"low":69100,"close":71500,"volume":2200256}
{"symbol":"HYD","date":"2007-11-26","open":72600,"high":74000,"low":69700,"close":71400,"volume":3056082}
{"symbol":"HYD","date":"2007-11-23","open":68000,"high":71500,"low":68000,"close":71500,"volume":3100310}
{"symbol":"HYD","date":"2007-11-22","open":63700,"high":67500,"low":63700,"close":67500,"volume":2367135}
{"symbol":"HYD","date":"2007-11-21","open":68400,"high":69000,"low":63700,"close":63700,"volume":2791419}
{"symbol":"HYD","date":"2007-11-20","open":67800,"high":69300,"low":66700,"close":68300,"volume":2071745}
{"symbol":"HYD","date":"2007-11-19","open":71200,"high":72700,"low":68900,"close":68900,"volume":2197426}
{"symbol":"HYD","date":"2007-11-16","open":72600,"high":73500,"low":69700,"close":70000,"volume":3064451}
{"symbol":"HYD","date":"2007-11-15","open":69700,"high":73000,"low":69100,"close":73000,"volume":5750466}
{"symbol":"HYD","date":"2007-11-14","open":68900,"high":69500,"low":68000,"close":69000,"volume":3125325}
{"symbol":"HYD","date":"2007-11-13","open":66600,"high":68800,"low":66300,"close":66500,"volume":1774702}
{"symbol":"HYD","date":"2007-11-12","open":66800,"high":66900,"low":65800,"close":66500,"volume":1724260}
{"symbol":"HYD","date":"2007-11-09","open":65900,"high":68900,"low":65800,"close":68000,"volume":1875706}
{"symbol":"HYD","date":"2007-11-08","open":66100,"high":68000,"low":65300,"close":66000,"volume":1459561}
{"symbol":"HYD","date":"2007-11-07","open":68400,"high":69200,"low":66600,"close":67200,"volume":1610722}
{"symbol":"HYD","date":"2007-11-06","open":64100,"high":67200,"low":64000,"close":67200,"volume":1889889}
{"symbol":"HYD","date":"2007-11-05","open":64800,"high":65200,"low":62900,"close":63400,"volume":1784446}
{"symbol":"HYD","date":"2007-11-02","open":66300,"high":66400,"low":64400,"close":64400,"volume":2885950}
{"symbol":"HYD","date":"2007-11-01","open":70700,"high":70900,"low":67500,"close":67500,"volume":2535047}
{"symbol":"HYD","date":"2007-10-31","open":71500,"high":72000,"low":70200,"close":71000,"volume":1247678}
{"symbol":"HYD","date":"2007-10-30","open":70300,"high":72800,"low":69500,"close":70500,"volume":3262700}
{"symbol":"HYD","date":"2007-10-29","open":67500,"high":70200,"low":67300,"close":70100,"volume":4222392}
{"symbol":"HYD","date":"2007-10-26","open":68100,"high":68200,"low":66200,"close":66200,"volume":3182652}
{"symbol":"HYD","date":"2007-10-25","open":63800,"high":65800,"low":62400,"close":65400,"volume":3262824}
{"symbol":"HYD","date":"2007-10-24","open":64700,"high":65000,"low":62700,"close":63200,"volume":1726178}
{"symbol":"HYD","date":"2007-10-23","open":64100,"high":64800,"low":62900,"close":64100,"volume":1309728}
{"symbol":"HYD","date":"2007-10-22","open":62500,"high":64100,"low":62000,"close":64000,"volume":2081607}
{"symbol":"HYD","date":"2007-10-19","open":65200,"high":65300,"low":63500,"close":65000,"volume":1341517}
{"symbol":"HYD","date":"2007-10-18","open":64700,"high":66900,"low":64700,"close":65300,"volume":2531690}
{"symbol":"HYD","date":"2007-10-17","open":63900,"high":64700,"low":62900,"close":64300,"volume":1920124}
{"symbol":"HYD","date":"2007-10-16","open":64700,"high":64900,"low":63000,"close":63000,"volume":3033276}
{"symbol":"HYD","date":"2007-10-15","open":68000,"high":68000,"low":64800,"close":65400,"volume":2464779}
{"symbol":"HYD","date":"2007-10-12","open":68800,"high":68800,"low":66200,"close":66700,"volume":2585405}
{"symbol":"HYD","date":"2007-10-11","open":70000,"high":70100,"low":68200,"close":68700,"volume":3215375}
{"symbol":"HYD","date":"2007-10-10","open":70400,"high":71400,"low":70000,"close":70400,"volume":1167655}
{"symbol":"HYD","date":"2007-10-09","open":69000,"high":70600,"low":68400,"close":69400,"volume":1153976}
{"symbol":"HYD","date":"2007-10-08","open":70100,"high":70200,"low":69100,"close":69200,"volume":1757791}
{"symbol":"HYD","date":"2007-10-05","open":71200,"high":71500,"low":69300,"close":69500,"volume":2160482}
{"symbol":"HYD","date":"2007-10-04","open":72000,"high":72100,"low":70700,"close":71700,"volume":2026669}
{"symbol":"HYD","date":"2007-10-02","open":74000,"high":74400,"low":72500,"close":72500,"volume":1845998}
{"symbol":"HYD","date":"2007-10-01","open":73900,"high":74500,"low":72500,"close":73300,"volume":1369851}
{"symbol":"HYD","date":"2007-09-28","open":72600,"high":74100,"low":72200,"close":73900,"volume":1732650}
{"symbol":"HYD","date":"2007-09-27","open":73400,"high":73400,"low":72100,"close":72700,"volume":2117560}
{"symbol":"HYD","date":"2007-09-21","open":71300,"high":71800,"low":70200,"close":70600,"volume":1374172}
{"symbol":"HYD","date":"2007-09-20","open":70500,"high":72000,"low":70200,"close":71200,"volume":1533404}
{"symbol":"HYD","date":"2007-09-19","open":69800,"high":71000,"low":69300,"close":71000,"volume":2628471}
{"symbol":"HYD","date":"2007-09-18","open":69000,"high":69500,"low":67800,"close":67900,"volume":918496}
{"symbol":"HYD","date":"2007-09-17","open":68800,"high":69900,"low":68500,"close":68900,"volume":717583}
{"symbol":"HYD","date":"2007-09-14","open":68500,"high":69600,"low":68300,"close":68900,"volume":1318980}
{"symbol":"HYD","date":"2007-09-13","open":67900,"high":68400,"low":67100,"close":68000,"volume":1295807}
{"symbol":"HYD","date":"2007-09-12","open":69000,"high":69200,"low":67600,"close":67900,"volume":992890}
{"symbol":"HYD","date":"2007-09-11","open":68700,"high":69200,"low":68200,"close":68500,"volume":1006027}
{"symbol":"HYD","date":"2007-09-10","open":69600,"high":70000,"low":68500,"close":68500,"volume":2539279}
{"symbol":"HYD","date":"2007-09-07","open":72300,"high":72800,"low":70900,"close":71600,"volume":1082904}
{"symbol":"HYD","date":"2007-09-06","open":71700,"high":73000,"low":70300,"close":71800,"volume":1381171}
{"symbol":"HYD","date":"2007-09-05","open":73400,"high":73400,"low":71200,"close":71400,"volume":2203862}
{"symbol":"HYD","date":"2007-09-04","open":71700,"high":72400,"low":70700,"close":70900,"volume":1661181}
{"symbol":"HYD","date":"2007-09-03","open":71100,"high":71900,"low":70700,"close":70700,"volume":1831162}
{"symbol":"HYD","date":"2007-08-31","open":69300,"high":70300,"low":68900,"close":69600,"volume":1933687}
{"symbol":"HYD","date":"2007-08-30","open":69500,"high":70700,"low":69100,"close":69300,"volume":1804022}
{"symbol":"HYD","date":"2007-08-29","open":66600,"high":69300,"low":66200,"close":68400,"volume":2632993}
{"symbol":"HYD","date":"2007-08-28","open":67500,"high":67900,"low":66600,"close":67300,"volume":2541305}
{"symbol":"HYD","date":"2007-08-27","open":70600,"high":71300,"low":67700,"close":68300,"volume":2995973}
{"symbol":"HYD","date":"2007-08-24","open":71900,"high":72400,"low":69800,"close":70000,"volume":3439882}
{"symbol":"HYD","date":"2007-08-23","open":73700,"high":74200,"low":72400,"close":72400,"volume":1428194}
{"symbol":"HYD","date":"2007-08-22","open":71500,"high":73100,"low":71400,"close":72300,"volume":1213243}
{"symbol":"HYD","date":"2007-08-21","open":72100,"high":72900,"low":71200,"close":71600,"volume":1127213}
{"symbol":"HYD","date":"2007-08-20","open":72000,"high":72800,"low":71200,"close":71800,"volume":1836349}
{"symbol":"HYD","date":"2007-08-17","open":73000,"high":73000,"low":70500,"close":70500,"volume":1789470}
{"symbol":"HYD","date":"2007-08-16","open":70800,"high":71500,"low":69600,"close":71500,"volume":2026684}
{"symbol":"HYD","date":"2007-08-14","open":73800,"high":74000,"low":72800,"close":73100,"volume":828911}
{"symbol":"HYD","date":"2007-08-13","open":72900,"high":74400,"low":72300,"close":73700,"volume":900238}
{"symbol":"HYD","date":"2007-08-10","open":74500,"high":74700,"low":72500,"close":72500,"volume":2458988}
{"symbol":"HYD","date":"2007-08-09","open":77000,"high":78100,"low":76500,"close":76500,"volume":918525}
{"symbol":"HYD","date":"2007-08-08","open":75500,"high":77200,"low":74200,"close":76400,"volume":1621273}
{"symbol":"HYD","date":"2007-08-07","open":77700,"high":77700,"low":74800,"close":75400,"volume":1541351}
{"symbol":"HYD","date":"2007-08-06","open":75900,"high":76600,"low":75000,"close":76500,"volume":1199692}
{"symbol":"HYD","date":"2007-08-03","open":78600,"high":78800,"low":76900,"close":78000,"volume":873599}
{"symbol":"HYD","date":"2007-08-02","open":78200,"high":78900,"low":75500,"close":77700,"volume":1407034}
{"symbol":"HYD","date":"2007-08-01","open":80400,"high":80500,"low":75700,"close":76900,"volume":2540350}
{"symbol":"HYD","date":"2007-07-31","open":82000,"high":82200,"low":80100,"close":81200,"volume":1424168}
{"symbol":"HYD","date":"2007-07-30","open":80500,"high":81600,"low":79000,"close":81200,"volume":1361597}
{"symbol":"HYD","date":"2007-07-27","open":81400,"high":83000,"low":80500,"close":81000,"volume":2934048}
{"symbol":"HYD","date":"2007-07-26","open":81500,"high":83000,"low":81200,"close":82000,"volume":2986806}
{"symbol":"HYD","date":"2007-07-25","open":79900,"high":82800,"low":79200,"close":80300,"volume":2923802}
{"symbol":"HYD","date":"2007-07-24","open":79400,"high":80700,"low":78500,"close":79900,"volume":1404731}
{"symbol":"HYD","date":"2007-07-23","open":78100,"high":79100,"low":77800,"close":79000,"volume":1006889}
{"symbol":"HYD","date":"2007-07-20","open":78200,"high":78900,"low":76900,"close":78400,"volume":1073611}
{"symbol":"HYD","date":"2007-07-19","open":77500,"high":78000,"low":76200,"close":77500,"volume":970004}
{"symbol":"HYD","date":"2007-07-18","open":77000,"high":78600,"low":76400,"close":76900,"volume":1797468}
{"symbol":"HYD","date":"2007-07-16","open":76900,"high":79100,"low":76000,"close":76000,"volume":2506517}
{"symbol":"HYD","date":"2007-07-13","open":76200,"high":76600,"low":75500,"close":75800,"volume":1207306}
{"symbol":"HYD","date":"2007-07-12","open":75700,"high":76700,"low":75100,"close":75100,"volume":769556}
{"symbol":"HYD","date":"2007-07-11","open":75200,"high":76500,"low":75000,"close":75500,"volume":888478}
{"symbol":"HYD","date":"2007-07-10","open":75300,"high":76500,"low":74500,"close":75900,"volume":1160593}
{"symbol":"HYD","date":"2007-07-09","open":77000,"high":77600,"low":74700,"close":75200,"volume":1589767}
{"symbol":"HYD","date":"2007-07-06","open":76800,"high":77100,"low":76000,"close":77000,"volume":622188}
{"symbol":"HYD","date":"2007-07-05","open":77000,"high":77400,"low":76700,"close":76800,"volume":788091}
{"symbol":"HYD","date":"2007-07-04","open":76300,"high":77400,"low":76000,"close":76800,"volume":1778517}
{"symbol":"HYD","date":"2007-07-03","open":74600,"high":75300,"low":74100,"close":74700,"volume":1075827}
{"symbol":"HYD","date":"2007-07-02","open":73500,"high":74000,"low":72000,"close":73700,"volume":935463}
{"symbol":"HYD","date":"2007-06-29","open":73300,"high":74200,"low":73000,"close":73000,"volume":1218465}
{"symbol":"HYD","date":"2007-06-28","open":74200,"high":75000,"low":73900,"close":74100,"volume":619059}
{"symbol":"HYD","date":"2007-06-27","open":74400,"high":75300,"low":74000,"close":74800,"volume":1099513}
{"symbol":"HYD","date":"2007-06-26","open":76500,"high":76500,"low":73300,"close":73300,"volume":1729681}
{"symbol":"HYD","date":"2007-06-25","open":74600,"high":77200,"low":74400,"close":77000,"volume":2084808}
{"symbol":"HYD","date":"2007-06-22","open":74000,"high":75100,"low":73400,"close":74600,"volume":1239574}
{"symbol":"HYD","date":"2007-06-21","open":72300,"high":74000,"low":72300,"close":74000,"volume":880427}
{"symbol":"HYD","date":"2007-06-20","open":72500,"high":73700,"low":72400,"close":72900,"volume":1251658}
{"symbol":"HYD","date":"2007-06-19","open":74300,"high":74300,"low":72700,"close":72700,"volume":1277615}
{"symbol":"HYD","date":"2007-06-18","open":74600,"high":75000,"low":73800,"close":74900,"volume":852311}
{"symbol":"HYD","date":"2007-06-15","open":74500,"high":75300,"low":73900,"close":74600,"volume":1546634}
{"symbol":"HYD","date":"2007-06-14","open":73000,"high":74300,"low":73000,"close":74000,"volume":2059945}
{"symbol":"HYD","date":"2007-06-13","open":71700,"high":73200,"low":71600,"close":72100,"volume":1277749}
{"symbol":"HYD","date":"2007-06-12","open":73600,"high":73700,"low":72000,"close":72800,"volume":1290715}
{"symbol":"HYD","date":"2007-06-11","open":73000,"high":73400,"low":72600,"close":72900,"volume":2312399}
{"symbol":"HYD","date":"2007-06-08","open":70000,"high":72700,"low":69500,"close":71800,"volume":2668551}
{"symbol":"HYD","date":"2007-06-07","open":69000,"high":71000,"low":68200,"close":70800,"volume":2532228}
{"symbol":"HYD","date":"2007-06-05","open":68300,"high":69400,"low":67300,"close":69000,"volume":2159825}
{"symbol":"HYD","date":"2007-06-04","open":67400,"high":67700,"low":66200,"close":67700,"volume":1729820}
{"symbol":"HYD","date":"2007-06-01","open":65700,"high":67700,"low":65500,"close":65500,"volume":1304370}
{"symbol":"HYD","date":"2007-05-31","open":66000,"high":66700,"low":65700,"close":65700,"volume":1013322}
{"symbol":"HYD","date":"2007-05-30","open":66400,"high":66500,"low":64600,"close":65700,"volume":1431585}
{"symbol":"HYD","date":"2007-05-29","open":67100,"high":68200,"low":66400,"close":66400,"volume":1130478}
{"symbol":"HYD","date":"2007-05-28","open":67000,"high":67800,"low":67000,"close":67400,"volume":553871}
{"symbol":"HYD","date":"2007-05-25","open":66700,"high":67700,"low":66400,"close":67400,"volume":934409}
{"symbol":"HYD","date":"2007-05-23","open":68000,"high":68000,"low":66900,"close":67800,"volume":859350}
{"symbol":"HYD","date":"2007-05-22","open":66800,"high":68200,"low":66400,"close":68000,"volume":1852341}
{"symbol":"HYD","date":"2007-05-21","open":65000,"high":67000,"low":64900,"close":66800,"volume":3220639}
{"symbol":"HYD","date":"2007-05-18","open":64200,"high":64600,"low":63600,"close":64000,"volume":1117658}
{"symbol":"HYD","date":"2007-05-17","open":65500,"high":66100,"low":64500,"close":64700,"volume":988867}
{"symbol":"HYD","date":"2007-05-16","open":65400,"high":65500,"low":64400,"close":64600,"volume":1107642}
{"symbol":"HYD","date":"2007-05-15","open":65200,"high":66300,"low":64900,"close":65000,"volume":2418531}
{"symbol":"HYD","date":"2007-05-14","open":63500,"high":65100,"low":63400,"close":64600,"volume":2297489}
{"symbol":"HYD","date":"2007-05-11","open":62000,"high":63200,"low":61300,"close":62700,"volume":1335464}
{"symbol":"HYD","date":"2007-05-10","open":62000,"high":62500,"low":61300,"close":61300,"volume":1234969}
{"symbol":"HYD","date":"2007-05-09","open":62100,"high":62700,"low":61500,"close":61800,"volume":929432}
{"symbol":"HYD","date":"2007-05-08","open":62800,"high":63000,"low":61900,"close":62100,"volume":1689504}
{"symbol":"HYD","date":"2007-05-07","open":62900,"high":64000,"low":62700,"close":63000,"volume":1999917}
{"symbol":"HYD","date":"2007-05-04","open":62400,"high":62500,"low":61600,"close":62200,"volume":1106297}
{"symbol":"HYD","date":"2007-05-03","open":62400,"high":62700,"low":61000,"close":61900,"volume":1886786}
{"symbol":"HYD","date":"2007-05-02","open":59900,"high":62000,"low":59800,"close":61600,"volume":2754661}
{"symbol":"HYD","date":"2007-04-30","open":58700,"high":60100,"low":58500,"close":59300,"volume":2148154}
{"symbol":"HYD","date":"2007-04-27","open":60100,"high":60100,"low":58000,"close":58000,"volume":2500088}
{"symbol":"HYD","date":"2007-04-26","open":60600,"high":61700,"low":60100,"close":60100,"volume":2350321}
{"symbol":"HYD","date":"2007-04-25","open":61900,"high":62000,"low":60100,"close":60500,"volume":2810663}
{"symbol":"HYD","date":"2007-04-24","open":62800,"high":62900,"low":61700,"close":62000,"volume":2019024}
{"symbol":"HYD","date":"2007-04-23","open":63500,"high":63700,"low":62600,"close":63100,"volume":1549748}
{"symbol":"HYD","date":"2007-04-20","open":64000,"high":64300,"low":62800,"close":63200,"volume":2446018}
{"symbol":"HYD","date":"2007-04-19","open":64600,"high":64800,"low":63800,"close":64300,"volume":1359337}
{"symbol":"HYD","date":"2007-04-18","open":65300,"high":65600,"low":64600,"close":64800,"volume":909994}
{"symbol":"HYD","date":"2007-04-17","open":65300,"high":65500,"low":64700,"close":65000,"volume":1081098}
{"symbol":"HYD","date":"2007-04-16","open":65000,"high":65700,"low":64600,"close":64800,"volume":1469633}
{"symbol":"HYD","date":"2007-04-13","open":65400,"high":65800,"low":65100,"close":65300,"volume":1231740}
{"symbol":"HYD","date":"2007-04-12","open":66300,"high":66300,"low":65100,"close":65700,"volume":1610709}
{"symbol":"HYD","date":"2007-04-11","open":65700,"high":66900,"low":65700,"close":66300,"volume":1016630}
{"symbol":"HYD","date":"2007-04-10","open":66000,"high":66600,"low":65600,"close":65700,"volume":958315}
{"symbol":"HYD","date":"2007-04-09","open":65900,"high":66500,"low":65400,"close":65800,"volume":1170234}
{"symbol":"HYD","date":"2007-04-06","open":66500,"high":66700,"low":65300,"close":65900,"volume":1622198}
{"symbol":"HYD","date":"2007-04-05","open":67300,"high":67900,"low":66300,"close":66500,"volume":1257232}
{"symbol":"HYD","date":"2007-04-04","open":68100,"high":68300,"low":66800,"close":67200,"volume":1622717}
{"symbol":"HYD","date":"2007-04-03","open":69000,"high":69100,"low":67700,"close":68000,"volume":1164005}
{"symbol":"HYD","date":"2007-04-02","open":67800,"high":69700,"low":67600,"close":68300,"volume":3265362}
{"symbol":"HYD","date":"2007-03-30","open":65900,"high":66800,"low":65500,"close":66100,"volume":1089786}
{"symbol":"HYD","date":"2007-03-29","open":65400,"high":66100,"low":65100,"close":65500,"volume":897332}
{"symbol":"HYD","date":"2007-03-28","open":65800,"high":66200,"low":65000,"close":65400,"volume":1501627}
{"symbol":"HYD","date":"2007-03-27","open":66000,"high":67200,"low":65600,"close":66300,"volume":739105}
{"symbol":"HYD","date":"2007-03-26","open":66200,"high":66600,"low":65600,"close":66300,"volume":1020431}
{"symbol":"HYD","date":"2007-03-23","open":67000,"high":67500,"low":66000,"close":66700,"volume":1287545}
{"symbol":"HYD","date":"2007-03-22","open":68000,"high":68200,"low":67000,"close":67300,"volume":1068034}
{"symbol":"HYD","date":"2007-03-21","open":68000,"high":68200,"low":67200,"close":67600,"volume":775960}
{"symbol":"HYD","date":"2007-03-20","open":68700,"high":68700,"low":67500,"close":67800,"volume":830538}
{"symbol":"HYD","date":"2007-03-19","open":68500,"high":69000,"low":68100,"close":68500,"volume":475318}
{"symbol":"HYD","date":"2007-03-16","open":68800,"high":68800,"low":68000,"close":68400,"volume":479497}
{"symbol":"HYD","date":"2007-03-15","open":68200,"high":68800,"low":67700,"close":68400,"volume":591959}
{"symbol":"HYD","date":"2007-03-14","open":67500,"high":68200,"low":67400,"close":67900,"volume":560293}
{"symbol":"HYD","date":"2007-03-13","open":68900,"high":69000,"low":68200,"close":68600,"volume":629245}
{"symbol":"HYD","date":"2007-03-12","open":68000,"high":69200,"low":67800,"close":68700,"volume":937437}
{"symbol":"HYD","date":"2007-03-09","open":68200,"high":68400,"low":67300,"close":67700,"volume":1172525}
{"symbol":"HYD","date":"2007-03-08","open":67900,"high":68000,"low":67300,"close":67600,"volume":1519234}
{"symbol":"HYD","date":"2007-03-07","open":69300,"high":69300,"low":68100,"close":68500,"volume":1151881}
{"symbol":"HYD","date":"2007-03-06","open":68700,"high":69600,"low":68700,"close":68800,"volume":1121896}
{"symbol":"HYD","date":"2007-03-05","open":67900,"high":69200,"low":67700,"close":68300,"volume":1670998}
{"symbol":"HYD","date":"2007-03-02","open":68500,"high":69900,"low":68400,"close":68800,"volume":1920391}
{"symbol":"HYD","date":"2007-02-28","open":68000,"high":69500,"low":67900,"close":69000,"volume":1169635}
{"symbol":"HYD","date":"2007-02-27","open":71000,"high":71000,"low":69300,"close":70100,"volume":1091087}
{"symbol":"HYD","date":"2007-02-26","open":71000,"high":71200,"low":69900,"close":70900,"volume":1763187}
{"symbol":"HYD","date":"2007-02-23","open":72100,"high":72400,"low":71000,"close":71900,"volume":1592999}
{"symbol":"HYD","date":"2007-02-22","open":73300,"high":73400,"low":72000,"close":72400,"volume":1260848}
{"symbol":"HYD","date":"2007-02-21","open":73700,"high":74100,"low":72700,"close":73000,"volume":1317144}
{"symbol":"HYD","date":"2007-02-20","open":72000,"high":73200,"low":71900,"close":72600,"volume":1250386}
{"symbol":"HYD","date":"2007-02-16","open":70900,"high":72100,"low":70300,"close":71600,"volume":1524960}
{"symbol":"HYD","date":"2007-02-15","open":71000,"high":71000,"low":70100,"close":70200,"volume":763871}
{"symbol":"HYD","date":"2007-02-14","open":69800,"high":70400,"low":69300,"close":70000,"volume":1247322}
{"symbol":"HYD","date":"2007-02-13","open":68000,"high":69000,"low":67700,"close":68700,"volume":649397}
{"symbol":"HYD","date":"2007-02-12","open":67300,"high":69000,"low":67300,"close":68700,"volume":711128}
{"symbol":"HYD","date":"2007-02-09","open":67300,"high":68600,"low":67300,"close":68000,"volume":643128}
{"symbol":"HYD","date":"2007-02-08","open":68700,"high":68900,"low":67500,"close":67700,"volume":1265964}
{"symbol":"HYD","date":"2007-02-07","open":69000,"high":69500,"low":68300,"close":68900,"volume":701573}
{"symbol":"HYD","date":"2007-02-06","open":69800,"high":69800,"low":68000,"close":69000,"volume":1248838}
{"symbol":"HYD","date":"2007-02-05","open":69900,"high":69900,"low":67600,"close":69800,"volume":1763378}
{"symbol":"HYD","date":"2007-02-02","open":68600,"high":70100,"low":68300,"close":69800,"volume":2066945}
{"symbol":"HYD","date":"2007-02-01","open":67000,"high":68700,"low":67000,"close":68000,"volume":1210336}
{"symbol":"HYD","date":"2007-01-31","open":66900,"high":68200,"low":66800,"close":67100,"volume":735910}
{"symbol":"HYD","date":"2007-01-30","open":66700,"high":67300,"low":66500,"close":66800,"volume":467571}
{"symbol":"HYD","date":"2007-01-29","open":66500,"high":67600,"low":66200,"close":66200,"volume":1071146}
{"symbol":"HYD","date":"2007-01-26","open":65500,"high":67100,"low":65400,"close":66400,"volume":794870}
{"symbol":"HYD","date":"2007-01-25","open":68000,"high":68000,"low":65800,"close":66500,"volume":966103}
{"symbol":"HYD","date":"2007-01-24","open":65500,"high":67100,"low":65400,"close":67000,"volume":1751339}
{"symbol":"HYD","date":"2007-01-23","open":64200,"high":65200,"low":64200,"close":64800,"volume":519878}
{"symbol":"HYD","date":"2007-01-22","open":63900,"high":65400,"low":63700,"close":64600,"volume":619116}
{"symbol":"HYD","date":"2007-01-19","open":64900,"high":64900,"low":63900,"close":64100,"volume":891958}
{"symbol":"HYD","date":"2007-01-18","open":65900,"high":65900,"low":64800,"close":65100,"volume":750181}
{"symbol":"HYD","date":"2007-01-17","open":66000,"high":66300,"low":64800,"close":65200,"volume":1177628}
{"symbol":"HYD","date":"2007-01-16","open":63800,"high":65800,"low":63700,"close":65400,"volume":1827115}
{"symbol":"HYD","date":"2007-01-15","open":64200,"high":64300,"low":63600,"close":64100,"volume":825325}
{"symbol":"HYD","date":"2007-01-12","open":64500,"high":65000,"low":63700,"close":63900,"volume":1525790}
{"symbol":"HYD","date":"2007-01-11","open":63400,"high":64600,"low":63400,"close":63900,"volume":730780}
{"symbol":"HYD","date":"2007-01-10","open":64000,"high":64400,"low":62900,"close":63500,"volume":1094031}
{"symbol":"HYD","date":"2007-01-09","open":64900,"high":66000,"low":64000,"close":64500,"volume":1190861}
{"symbol":"HYD","date":"2007-01-08","open":64000,"high":64900,"low":64000,"close":64900,"volume":886974}
{"symbol":"HYD","date":"2007-01-05","open":66100,"high":66900,"low":65100,"close":65300,"volume":1586010}
{"symbol":"HYD","date":"2007-01-04","open":67500,"high":67500,"low":66100,"close":66700,"volume":1241442}
{"symbol":"HYD","date":"2007-01-03","open":67700,"high":68600,"low":67500,"close":67600,"volume":874422}
{"symbol":"HYD","date":"2007-01-02","open":67700,"high":67900,"low":67300,"close":67500,"volume":685546}
{"symbol":"HYD","date":"2006-12-28","open":67300,"high":67900,"low":66600,"close":67400,"volume":577705}
{"symbol":"HYD","date":"2006-12-27","open":68000,"high":68000,"low":66900,"close":67300,"volume":627219}
{"symbol":"HYD","date":"2006-12-26","open":68400,"high":68900,"low":67400,"close":68300,"volume":838897}
{"symbol":"HYD","date":"2006-12-22","open":68200,"high":69100,"low":67800,"close":68400,"volume":728928}
{"symbol":"HYD","date":"2006-12-21","open":68900,"high":69100,"low":68400,"close":68500,"volume":877815}
{"symbol":"HYD","date":"2006-12-20","open":67800,"high":68900,"low":67700,"close":68500,"volume":796909}
{"symbol":"HYD","date":"2006-12-19","open":68000,"high":68300,"low":67600,"close":68000,"volume":690049}
{"symbol":"HYD","date":"2006-12-18","open":68700,"high":68700,"low":67400,"close":67700,"volume":855620}
{"symbol":"HYD","date":"2006-12-15","open":67900,"high":68000,"low":67300,"close":67800,"volume":962886}
{"symbol":"HYD","date":"2006-12-14","open":66000,"high":67800,"low":66000,"close":67800,"volume":2120604}
{"symbol":"HYD","date":"2006-12-13","open":64700,"high":66400,"low":64700,"close":65700,"volume":1275365}
{"symbol":"HYD","date":"2006-12-12","open":64600,"high":65400,"low":64600,"close":64900,"volume":948602}
{"symbol":"HYD","date":"2006-12-11","open":64600,"high":65600,"low":64500,"close":64700,"volume":1307221}
{"symbol":"HYD","date":"2006-12-08","open":64900,"high":65200,"low":64300,"close":64900,"volume":1760445}
{"symbol":"HYD","date":"2006-12-07","open":66500,"high":67000,"low":65400,"close":65800,"volume":2854288}
{"symbol":"HYD","date":"2006-12-06","open":68800,"high":68800,"low":67100,"close":67300,"volume":1994929}
{"symbol":"HYD","date":"2006-12-05","open":70100,"high":70400,"low":69000,"close":69000,"volume":1009085}
{"symbol":"HYD","date":"2006-12-04","open":70600,"high":70600,"low":69700,"close":70000,"volume":679653}
{"symbol":"HYD","date":"2006-12-01","open":70400,"high":71600,"low":70300,"close":70600,"volume":1894241}
{"symbol":"HYD","date":"2006-11-30","open":70800,"high":71600,"low":69900,"close":70400,"volume":1611824}
{"symbol":"HYD","date":"2006-11-29","open":69700,"high":70900,"low":69600,"close":70800,"volume":1035413}
{"symbol":"HYD","date":"2006-11-28","open":68500,"high":69800,"low":68300,"close":69700,"volume":1083579}
{"symbol":"HYD","date":"2006-11-27","open":69600,"high":70000,"low":69100,"close":69400,"volume":1758801}
{"symbol":"HYD","date":"2006-11-24","open":69100,"high":70300,"low":69100,"close":69700,"volume":1515865}
{"symbol":"HYD","date":"2006-11-23","open":70500,"high":70700,"low":68900,"close":69300,"volume":2490907}
{"symbol":"HYD","date":"2006-11-22","open":70500,"high":71600,"low":70200,"close":71000,"volume":1817636}
{"symbol":"HYD","date":"2006-11-21","open":72300,"high":72500,"low":70300,"close":70300,"volume":3408322}
{"symbol":"HYD","date":"2006-11-20","open":74100,"high":74300,"low":72600,"close":73000,"volume":1299272}
{"symbol":"HYD","date":"2006-11-17","open":74800,"high":74900,"low":73900,"close":74700,"volume":582543}
{"symbol":"HYD","date":"2006-11-16","open":75700,"high":75800,"low":74500,"close":74800,"volume":548556}
{"symbol":"HYD","date":"2006-11-15","open":74900,"high":75600,"low":74800,"close":75500,"volume":688863}
{"symbol":"HYD","date":"2006-11-14","open":74500,"high":75200,"low":74300,"close":74800,"volume":796423}
{"symbol":"HYD","date":"2006-11-13","open":73700,"high":74200,"low":72800,"close":74200,"volume":887497}
{"symbol":"HYD","date":"2006-11-10","open":74800,"high":74800,"low":73900,"close":73900,"volume":601934}
{"symbol":"HYD","date":"2006-11-09","open":73500,"high":75000,"low":73500,"close":74900,"volume":1040734}
{"symbol":"HYD","date":"2006-11-08","open":72700,"high":74000,"low":72600,"close":73500,"volume":1046052}
{"symbol":"HYD","date":"2006-11-07","open":72600,"high":73000,"low":72100,"close":72500,"volume":857093}
{"symbol":"HYD","date":"2006-11-06","open":73300,"high":73400,"low":72000,"close":72100,"volume":1493664}
{"symbol":"HYD","date":"2006-11-03","open":74600,"high":75100,"low":73200,"close":73700,"volume":1724108}
{"symbol":"HYD","date":"2006-11-02","open":75300,"high":75800,"low":74600,"close":74900,"volume":2117364}
{"symbol":"HYD","date":"2006-11-01","open":76100,"high":76700,"low":75100,"close":76500,"volume":753531}
{"symbol":"HYD","date":"2006-10-31","open":74500,"high":76600,"low":74500,"close":76600,"volume":1050677}
{"symbol":"HYD","date":"2006-10-30","open":75900,"high":75900,"low":74400,"close":75000,"volume":1144194}
{"symbol":"HYD","date":"2006-10-27","open":77300,"high":77500,"low":75800,"close":76100,"volume":1488186}
{"symbol":"HYD","date":"2006-10-26","open":78900,"high":79900,"low":76800,"close":77900,"volume":2245152}
{"symbol":"HYD","date":"2006-10-25","open":78400,"high":78900,"low":77800,"close":78500,"volume":468921}
{"symbol":"HYD","date":"2006-10-24","open":78500,"high":79200,"low":78200,"close":78400,"volume":748871}
{"symbol":"HYD","date":"2006-10-23","open":77100,"high":77900,"low":77000,"close":77800,"volume":1189046}
{"symbol":"HYD","date":"2006-10-20","open":76400,"high":77200,"low":76400,"close":76500,"volume":671722}
{"symbol":"HYD","date":"2006-10-19","open":77500,"high":77600,"low":76200,"close":76500,"volume":572364}
{"symbol":"HYD","date":"2006-10-18","open":76600,"high":77400,"low":76400,"close":77200,"volume":895341}
{"symbol":"HYD","date":"2006-10-17","open":78200,"high":78300,"low":76800,"close":77600,"volume":1082834}
{"symbol":"HYD","date":"2006-10-16","open":78800,"high":79000,"low":77700,"close":78000,"volume":1433759}
{"symbol":"HYD","date":"2006-10-13","open":79000,"high":79400,"low":78700,"close":79100,"volume":1279181}
{"symbol":"HYD","date":"2006-10-12","open":77400,"high":78500,"low":77100,"close":78500,"volume":1199511}
{"symbol":"HYD","date":"2006-10-11","open":78000,"high":78300,"low":76900,"close":77600,"volume":997832}
{"symbol":"HYD","date":"2006-10-10","open":77800,"high":79000,"low":77600,"close":78300,"volume":725370}
{"symbol":"HYD","date":"2006-10-09","open":80000,"high":80500,"low":77700,"close":78000,"volume":1966874}
{"symbol":"HYD","date":"2006-10-04","open":80000,"high":80700,"low":79000,"close":79200,"volume":1160130}
{"symbol":"HYD","date":"2006-10-02","open":80500,"high":81500,"low":80400,"close":80600,"volume":552302}
{"symbol":"HYD","date":"2006-09-29","open":81500,"high":81700,"low":80300,"close":81000,"volume":789465}
{"symbol":"HYD","date":"2006-09-28","open":81400,"high":81900,"low":80800,"close":81400,"volume":678763}
{"symbol":"HYD","date":"2006-09-27","open":80400,"high":81500,"low":80000,"close":81400,"volume":755733}
{"symbol":"HYD","date":"2006-09-26","open":81900,"high":82000,"low":79900,"close":80400,"volume":563345}
{"symbol":"HYD","date":"2006-09-25","open":80800,"high":81600,"low":79900,"close":81500,"volume":611690}
{"symbol":"HYD","date":"2006-09-22","open":81800,"high":82000,"low":80000,"close":80800,"volume":1599214}
{"symbol":"HYD","date":"2006-09-21","open":84900,"high":85100,"low":82800,"close":83000,"volume":903527}
{"symbol":"HYD","date":"2006-09-20","open":84700,"high":84800,"low":83000,"close":84000,"volume":832134}
{"symbol":"HYD","date":"2006-09-19","open":85400,"high":86200,"low":84700,"close":85300,"volume":617850}
{"symbol":"HYD","date":"2006-09-18","open":83500,"high":85400,"low":83500,"close":85400,"volume":881040}
{"symbol":"HYD","date":"2006-09-15","open":82800,"high":84200,"low":82400,"close":84000,"volume":813979}
{"symbol":"HYD","date":"2006-09-14","open":81200,"high":83000,"low":81100,"close":82500,"volume":1260078}
{"symbol":"HYD","date":"2006-09-13","open":81900,"high":82000,"low":81200,"close":81200,"volume":407806}
{"symbol":"HYD","date":"2006-09-12","open":80000,"high":81500,"low":79600,"close":80600,"volume":511437}
{"symbol":"HYD","date":"2006-09-11","open":81800,"high":81900,"low":80100,"close":80300,"volume":1009448}
{"symbol":"HYD","date":"2006-09-08","open":81500,"high":82300,"low":81500,"close":81800,"volume":586787}
{"symbol":"HYD","date":"2006-09-07","open":82100,"high":82500,"low":81500,"close":82500,"volume":844022}
{"symbol":"HYD","date":"2006-09-06","open":83900,"high":83900,"low":82400,"close":83400,"volume":1194497}
{"symbol":"HYD","date":"2006-09-05","open":83000,"high":84500,"low":82500,"close":84500,"volume":632429}
{"symbol":"HYD","date":"2006-09-04","open":82800,"high":83700,"low":82400,"close":83000,"volume":1004999}
{"symbol":"HYD","date":"2006-09-01","open":81200,"high":82400,"low":80700,"close":82200,"volume":1233236}
{"symbol":"HYD","date":"2006-08-31","open":79600,"high":81600,"low":79100,"close":81000,"volume":1235780}
{"symbol":"HYD","date":"2006-08-30","open":80000,"high":80000,"low":78400,"close":79300,"volume":554592}
{"symbol":"HYD","date":"2006-08-29","open":80000,"high":80100,"low":79400,"close":79800,"volume":793630}
{"symbol":"HYD","date":"2006-08-28","open":79600,"high":80000,"low":79100,"close":79300,"volume":643658}
{"symbol":"HYD","date":"2006-08-25","open":78300,"high":79600,"low":78300,"close":79200,"volume":622678}
{"symbol":"HYD","date":"2006-08-24","open":77800,"high":78800,"low":77800,"close":78600,"volume":573982}
{"symbol":"HYD","date":"2006-08-23","open":78900,"high":79200,"low":78000,"close":78100,"volume":860839}
{"symbol":"HYD","date":"2006-08-22","open":78100,"high":79100,"low":78000,"close":78400,"volume":630651}
{"symbol":"HYD","date":"2006-08-21","open":78500,"high":79200,"low":77300,"close":78100,"volume":1039487}
{"symbol":"HYD","date":"2006-08-18","open":78800,"high":79100,"low":77800,"close":78300,"volume":914213}
{"symbol":"HYD","date":"2006-08-17","open":79000,"high":80200,"low":78100,"close":78700,"volume":1260523}
{"symbol":"HYD","date":"2006-08-16","open":76800,"high":78700,"low":76600,"close":78200,"volume":1554312}
{"symbol":"HYD","date":"2006-08-14","open":75200,"high":76300,"low":74800,"close":76000,"volume":521996}
{"symbol":"HYD","date":"2006-08-11","open":77200,"high":77700,"low":75300,"close":75500,"volume":750911}
{"symbol":"HYD","date":"2006-08-10","open":77200,"high":77900,"low":76000,"close":76700,"volume":639628}
{"symbol":"HYD","date":"2006-08-09","open":77400,"high":78400,"low":76900,"close":77400,"volume":680093}
{"symbol":"HYD","date":"2006-08-08","open":76700,"high":78100,"low":76600,"close":77400,"volume":666846}
{"symbol":"HYD","date":"2006-08-07","open":77800,"high":79000,"low":76700,"close":76700,"volume":783022}
{"symbol":"HYD","date":"2006-08-04","open":76900,"high":78100,"low":76600,"close":77100,"volume":936092}
{"symbol":"HYD","date":"2006-08-03","open":77100,"high":78100,"low":77000,"close":77100,"volume":1393907}
{"symbol":"HYD","date":"2006-08-02","open":73500,"high":76900,"low":73400,"close":76900,"volume":2068088}
{"symbol":"HYD","date":"2006-08-01","open":73100,"high":74800,"low":73100,"close":74000,"volume":1130447}
{"symbol":"HYD","date":"2006-07-31","open":74200,"high":74300,"low":73000,"close":73100,"volume":617047}
{"symbol":"HYD","date":"2006-07-28","open":74100,"high":74600,"low":72300,"close":73300,"volume":1186072}
{"symbol":"HYD","date":"2006-07-27","open":75000,"high":75400,"low":74100,"close":74400,"volume":1150651}
{"symbol":"HYD","date":"2006-07-26","open":74000,"high":74400,"low":73300,"close":74200,"volume":687911}
{"symbol":"HYD","date":"2006-07-25","open":72400,"high":74000,"low":72300,"close":73700,"volume":1160049}
{"symbol":"HYD","date":"2006-07-24","open":72600,"high":73000,"low":71700,"close":72100,"volume":732719}
{"symbol":"HYD","date":"2006-07-21","open":71400,"high":73600,"low":71200,"close":72800,"volume":919849}
{"symbol":"HYD","date":"2006-07-20","open":71700,"high":73000,"low":71000,"close":72300,"volume":955064}
{"symbol":"HYD","date":"2006-07-19","open":70000,"high":70800,"low":69700,"close":70600,"volume":543700}
{"symbol":"HYD","date":"2006-07-18","open":68300,"high":70400,"low":68100,"close":70000,"volume":1316148}
{"symbol":"HYD","date":"2006-07-14","open":71000,"high":71100,"low":69700,"close":70000,"volume":1724921}
{"symbol":"HYD","date":"2006-07-13","open":72500,"high":73500,"low":71900,"close":72300,"volume":1753452}
{"symbol":"HYD","date":"2006-07-12","open":76400,"high":76400,"low":74200,"close":74500,"volume":1372248}
{"symbol":"HYD","date":"2006-07-11","open":77000,"high":77000,"low":75500,"close":76200,"volume":898848}
{"symbol":"HYD","date":"2006-07-10","open":75900,"high":77200,"low":74800,"close":77100,"volume":949417}
{"symbol":"HYD","date":"2006-07-07","open":76900,"high":77400,"low":75900,"close":76300,"volume":672208}
{"symbol":"HYD","date":"2006-07-06","open":77000,"high":77500,"low":76100,"close":76500,"volume":625550}
{"symbol":"HYD","date":"2006-07-05","open":77000,"high":78200,"low":76600,"close":77600,"volume":733214}
{"symbol":"HYD","date":"2006-07-04","open":79200,"high":79600,"low":77700,"close":78200,"volume":1225584}
{"symbol":"HYD","date":"2006-07-03","open":80500,"high":80600,"low":78600,"close":79600,"volume":1010128}
{"symbol":"HYD","date":"2006-06-30","open":81000,"high":81200,"low":80200,"close":80600,"volume":1009643}
{"symbol":"HYD","date":"2006-06-29","open":79500,"high":79800,"low":78500,"close":79500,"volume":1075408}
{"symbol":"HYD","date":"2006-06-28","open":76500,"high":79100,"low":75600,"close":78000,"volume":1124790}
{"symbol":"HYD","date":"2006-06-27","open":77100,"high":78300,"low":76200,"close":77900,"volume":945640}
{"symbol":"HYD","date":"2006-06-26","open":76000,"high":76900,"low":75000,"close":76800,"volume":691884}
{"symbol":"HYD","date":"2006-06-23","open":76900,"high":77000,"low":74800,"close":77000,"volume":548147}
{"symbol":"HYD","date":"2006-06-22","open":76100,"high":77100,"low":76000,"close":76000,"volume":776162}
{"symbol":"HYD","date":"2006-06-21","open":74300,"high":75300,"low":73200,"close":74800,"volume":551089}
{"symbol":"HYD","date":"2006-06-20","open":77500,"high":78000,"low":74300,"close":74300,"volume":1017940}
{"symbol":"HYD","date":"2006-06-19","open":77000,"high":79100,"low":76300,"close":78500,"volume":860686}
{"symbol":"HYD","date":"2006-06-16","open":76100,"high":77800,"low":75400,"close":77600,"volume":1602697}
{"symbol":"HYD","date":"2006-06-15","open":73900,"high":75100,"low":73300,"close":73900,"volume":988701}
{"symbol":"HYD","date":"2006-06-14","open":71000,"high":73400,"low":70200,"close":73000,"volume":1381297}
{"symbol":"HYD","date":"2006-06-13","open":74000,"high":74400,"low":71700,"close":72100,"volume":1588257}
{"symbol":"HYD","date":"2006-06-12","open":76000,"high":76300,"low":74800,"close":75500,"volume":962534}
{"symbol":"HYD","date":"2006-06-09","open":75800,"high":76400,"low":74100,"close":76400,"volume":1001873}
{"symbol":"HYD","date":"2006-06-08","open":76600,"high":77700,"low":75000,"close":75000,"volume":1381550}
{"symbol":"HYD","date":"2006-06-07","open":75000,"high":77900,"low":75000,"close":76300,"volume":1473283}
{"symbol":"HYD","date":"2006-06-05","open":73500,"high":77000,"low":73500,"close":77000,"volume":2371745}
{"symbol":"HYD","date":"2006-06-02","open":72900,"high":73100,"low":71600,"close":72100,"volume":1864408}
{"symbol":"HYD","date":"2006-06-01","open":72600,"high":74800,"low":70900,"close":70900,"volume":2186088}
{"symbol":"HYD","date":"2006-05-30","open":76300,"high":76800,"low":73500,"close":73500,"volume":1632952}
{"symbol":"HYD","date":"2006-05-29","open":77000,"high":78300,"low":76500,"close":77200,"volume":1049081}
{"symbol":"HYD","date":"2006-05-26","open":74900,"high":76400,"low":74800,"close":75500,"volume":964658}
{"symbol":"HYD","date":"2006-05-25","open":76500,"high":77300,"low":74500,"close":74600,"volume":1761295}
{"symbol":"HYD","date":"2006-05-24","open":75300,"high":76400,"low":74700,"close":76200,"volume":1801390}
{"symbol":"HYD","date":"2006-05-23","open":77000,"high":77900,"low":76000,"close":76800,"volume":1658780}
{"symbol":"HYD","date":"2006-05-22","open":80000,"high":80600,"low":78600,"close":78700,"volume":1856167}
{"symbol":"HYD","date":"2006-05-19","open":81400,"high":82300,"low":78900,"close":81300,"volume":980611}
{"symbol":"HYD","date":"2006-05-18","open":80100,"high":81700,"low":80100,"close":81200,"volume":1080554}
{"symbol":"HYD","date":"2006-05-17","open":82000,"high":83500,"low":81900,"close":82700,"volume":1362708}
{"symbol":"HYD","date":"2006-05-16","open":81300,"high":82100,"low":80500,"close":81300,"volume":1457256}
{"symbol":"HYD","date":"2006-05-15","open":81300,"high":82000,"low":80900,"close":81200,"volume":1157469}
{"symbol":"HYD","date":"2006-05-12","open":82000,"high":82800,"low":81500,"close":82800,"volume":643825}
{"symbol":"HYD","date":"2006-05-11","open":83100,"high":83900,"low":82200,"close":83500,"volume":969055}
{"symbol":"HYD","date":"2006-05-10","open":84500,"high":84500,"low":83000,"close":84200,"volume":659747}
{"symbol":"HYD","date":"2006-05-09","open":85300,"high":85400,"low":84100,"close":84700,"volume":670432}
{"symbol":"HYD","date":"2006-05-08","open":83600,"high":85000,"low":83200,"close":85000,"volume":1601696}
{"symbol":"HYD","date":"2006-05-04","open":80000,"high":83100,"low":79200,"close":81900,"volume":1704624}
{"symbol":"HYD","date":"2006-05-03","open":80500,"high":83500,"low":80300,"close":80300,"volume":1256559}
{"symbol":"HYD","date":"2006-05-02","open":81500,"high":82000,"low":80100,"close":81300,"volume":1612958}
{"symbol":"HYD","date":"2006-04-28","open":83500,"high":83700,"low":81900,"close":82900,"volume":1720070}
{"symbol":"HYD","date":"2006-04-27","open":85900,"high":85900,"low":83700,"close":84400,"volume":2211073}
{"symbol":"HYD","date":"2006-04-26","open":85700,"high":87000,"low":83100,"close":87000,"volume":1192874}
{"symbol":"HYD","date":"2006-04-25","open":84900,"high":85500,"low":83500,"close":85400,"volume":1533967}
{"symbol":"HYD","date":"2006-04-24","open":86600,"high":86700,"low":83900,"close":85100,"volume":2160222}
{"symbol":"HYD","date":"2006-04-21","open":90700,"high":90900,"low":88000,"close":88000,"volume":1268816}
{"symbol":"HYD","date":"2006-04-20","open":88000,"high":90000,"low":87400,"close":89700,"volume":979133}
{"symbol":"HYD","date":"2006-04-19","open":87900,"high":91100,"low":87700,"close":88200,"volume":1677704}
{"symbol":"HYD","date":"2006-04-18","open":87500,"high":88100,"low":87000,"close":88000,"volume":592247}
{"symbol":"HYD","date":"2006-04-17","open":87900,"high":88100,"low":87600,"close":88000,"volume":714510}
{"symbol":"HYD","date":"2006-04-14","open":86700,"high":88100,"low":86000,"close":87600,"volume":883354}
{"symbol":"HYD","date":"2006-04-13","open":85500,"high":86100,"low":85200,"close":86100,"volume":549793}
{"symbol":"HYD","date":"2006-04-12","open":85000,"high":85400,"low":84000,"close":85000,"volume":463570}
{"symbol":"HYD","date":"2006-04-11","open":85100,"high":86000,"low":84800,"close":85000,"volume":615184}
{"symbol":"HYD","date":"2006-04-10","open":85000,"high":86300,"low":84900,"close":86000,"volume":599533}
{"symbol":"HYD","date":"2006-04-07","open":87200,"high":87400,"low":85800,"close":86100,"volume":1275798}
{"symbol":"HYD","date":"2006-04-06","open":88000,"high":88000,"low":86600,"close":87200,"volume":1051203}
{"symbol":"HYD","date":"2006-04-05","open":86300,"high":88500,"low":86000,"close":88000,"volume":2476918}
{"symbol":"HYD","date":"2006-04-04","open":83600,"high":85900,"low":83600,"close":85100,"volume":1604826}
{"symbol":"HYD","date":"2006-04-03","open":81700,"high":82800,"low":80300,"close":82400,"volume":791510}
{"symbol":"HYD","date":"2006-03-31","open":81900,"high":82200,"low":80800,"close":81700,"volume":595873}
{"symbol":"HYD","date":"2006-03-30","open":81300,"high":82000,"low":80900,"close":81900,"volume":503340}
{"symbol":"HYD","date":"2006-03-29","open":80200,"high":81900,"low":80200,"close":81300,"volume":413415}
{"symbol":"HYD","date":"2006-03-28","open":79000,"high":81800,"low":78900,"close":81300,"volume":867722}
{"symbol":"HYD","date":"2006-03-27","open":78400,"high":79600,"low":78000,"close":79300,"volume":1548770}
{"symbol":"HYD","date":"2006-03-24","open":80600,"high":81400,"low":80200,"close":81400,"volume":701767}
{"symbol":"HYD","date":"2006-03-23","open":80900,"high":81300,"low":80000,"close":80900,"volume":700308}
{"symbol":"HYD","date":"2006-03-22","open":82000,"high":82000,"low":80500,"close":80700,"volume":768721}
{"symbol":"HYD","date":"2006-03-21","open":83000,"high":83100,"low":81600,"close":82200,"volume":747041}
{"symbol":"HYD","date":"2006-03-20","open":83200,"high":83700,"low":82800,"close":83000,"volume":715431}
{"symbol":"HYD","date":"2006-03-17","open":83500,"high":84200,"low":83200,"close":83600,"volume":700029}
{"symbol":"HYD","date":"2006-03-16","open":85000,"high":85000,"low":83300,"close":83300,"volume":773335}
{"symbol":"HYD","date":"2006-03-15","open":84100,"high":85000,"low":83500,"close":83700,"volume":849868}
{"symbol":"HYD","date":"2006-03-14","open":85000,"high":85100,"low":83300,"close":83700,"volume":1055407}
{"symbol":"HYD","date":"2006-03-13","open":82500,"high":83300,"low":82500,"close":83200,"volume":760798}
{"symbol":"HYD","date":"2006-03-10","open":81000,"high":82700,"low":80500,"close":81200,"volume":823107}
{"symbol":"HYD","date":"2006-03-09","open":80000,"high":82100,"low":80000,"close":80700,"volume":1058619}
{"symbol":"HYD","date":"2006-03-08","open":79400,"high":81000,"low":79200,"close":80000,"volume":723691}
{"symbol":"HYD","date":"2006-03-07","open":81700,"high":81900,"low":79800,"close":80000,"volume":1078803}
{"symbol":"HYD","date":"2006-03-06","open":83100,"high":83200,"low":81200,"close":81700,"volume":1093776}
{"symbol":"HYD","date":"2006-03-03","open":83000,"high":84200,"low":82600,"close":83600,"volume":1363014}
{"symbol":"HYD","date":"2006-03-02","open":83900,"high":83900,"low":82100,"close":82100,"volume":731547}
{"symbol":"HYD","date":"2006-02-28","open":84500,"high":84500,"low":82600,"close":83100,"volume":682026}
{"symbol":"HYD","date":"2006-02-27","open":85200,"high":85300,"low":83500,"close":84100,"volume":463579}
{"symbol":"HYD","date":"2006-02-24","open":84500,"high":85900,"low":83900,"close":84900,"volume":794730}
{"symbol":"HYD","date":"2006-02-23","open":82700,"high":84900,"low":82400,"close":84000,"volume":1583651}
{"symbol":"HYD","date":"2006-02-22","open":81700,"high":82600,"low":80200,"close":82000,"volume":741736}
{"symbol":"HYD","date":"2006-02-21","open":80900,"high":82100,"low":80600,"close":81600,"volume":963014}
{"symbol":"HYD","date":"2006-02-20","open":79600,"high":81000,"low":78700,"close":80800,"volume":963866}
{"symbol":"HYD","date":"2006-02-17","open":80300,"high":80900,"low":78100,"close":80000,"volume":1511608}
{"symbol":"HYD","date":"2006-02-16","open":80500,"high":81000,"low":79400,"close":79900,"volume":1110763}
{"symbol":"HYD","date":"2006-02-15","open":84300,"high":84300,"low":80000,"close":81000,"volume":1230596}
{"symbol":"HYD","date":"2006-02-14","open":83300,"high":83400,"low":81700,"close":82800,"volume":1120964}
{"symbol":"HYD","date":"2006-02-13","open":84400,"high":84500,"low":82300,"close":83000,"volume":1114486}
{"symbol":"HYD","date":"2006-02-10","open":81000,"high":83200,"low":80800,"close":82900,"volume":1680383}
{"symbol":"HYD","date":"2006-02-09","open":80600,"high":81200,"low":79300,"close":80200,"volume":924058}
{"symbol":"HYD","date":"2006-02-08","open":81200,"high":82600,"low":80000,"close":80200,"volume":1404552}
{"symbol":"HYD","date":"2006-02-07","open":82400,"high":83300,"low":81600,"close":81900,"volume":994587}
{"symbol":"HYD","date":"2006-02-06","open":82600,"high":84200,"low":81300,"close":82400,"volume":1383359}
{"symbol":"HYD","date":"2006-02-03","open":85300,"high":86100,"low":82300,"close":83100,"volume":1597112}
{"symbol":"HYD","date":"2006-02-02","open":85500,"high":86800,"low":84700,"close":86500,"volume":1273915}
{"symbol":"HYD","date":"2006-02-01","open":86100,"high":86900,"low":84300,"close":85100,"volume":1977670}
{"symbol":"HYD","date":"2006-01-31","open":86700,"high":87700,"low":85600,"close":87200,"volume":1402083}
{"symbol":"HYD","date":"2006-01-27","open":84300,"high":86900,"low":83600,"close":86400,"volume":4348095}
{"symbol":"HYD","date":"2006-01-26","open":90000,"high":90200,"low":85800,"close":87400,"volume":1927636}
{"symbol":"HYD","date":"2006-01-25","open":89600,"high":91200,"low":88700,"close":89100,"volume":1601203}
{"symbol":"HYD","date":"2006-01-24","open":87700,"high":89800,"low":86500,"close":88500,"volume":1358450}
{"symbol":"HYD","date":"2006-01-23","open":88200,"high":89700,"low":86900,"close":88200,"volume":1477679}
{"symbol":"HYD","date":"2006-01-20","open":91800,"high":92600,"low":90000,"close":90700,"volume":862723}
{"symbol":"HYD","date":"2006-01-19","open":92100,"high":93200,"low":90600,"close":91700,"volume":844222}
{"symbol":"HYD","date":"2006-01-18","open":94000,"high":94300,"low":90500,"close":92800,"volume":1075021}
{"symbol":"HYD","date":"2006-01-17","open":95400,"high":95400,"low":93800,"close":94300,"volume":609209}
{"symbol":"HYD","date":"2006-01-16","open":95400,"high":95500,"low":94000,"close":95400,"volume":511123}
{"symbol":"HYD","date":"2006-01-13","open":91900,"high":95300,"low":91800,"close":95200,"volume":1030773}
{"symbol":"HYD","date":"2006-01-12","open":93000,"high":93900,"low":91600,"close":92500,"volume":969777}
{"symbol":"HYD","date":"2006-01-11","open":92000,"high":94300,"low":92000,"close":93800,"volume":801908}
{"symbol":"HYD","date":"2006-01-10","open":95300,"high":95900,"low":92300,"close":92800,"volume":1254235}
{"symbol":"HYD","date":"2006-01-09","open":96000,"high":96100,"low":94200,"close":95000,"volume":1222084}
{"symbol":"HYD","date":"2006-01-06","open":96000,"high":96500,"low":95100,"close":96000,"volume":1056933}
{"symbol":"HYD","date":"2006-01-05","open":96900,"high":97000,"low":93800,"close":95600,"volume":1651025}
{"symbol":"HYD","date":"2006-01-04","open":96800,"high":97000,"low":95100,"close":95600,"volume":1907380}
{"symbol":"HYD","date":"2006-01-03","open":98400,"high":98900,"low":95600,"close":97000,"volume":1231153}
{"symbol":"HYD","date":"2006-01-02","open":98100,"high":98900,"low":97000,"close":98400,"volume":1029109}
{"symbol":"HYD","date":"2005-12-29","open":97700,"high":98400,"low":97100,"close":97300,"volume":855646}
{"symbol":"HYD","date":"2005-12-28","open":97900,"high":97900,"low":95900,"close":97300,"volume":586246}
{"symbol":"HYD","date":"2005-12-27","open":95000,"high":98500,"low":95000,"close":97900,"volume":959176}
{"symbol":"HYD","date":"2005-12-26","open":95000,"high":95800,"low":94700,"close":94900,"volume":657321}
{"symbol":"HYD","date":"2005-12-23","open":95600,"high":96000,"low":94200,"close":95000,"volume":950538}
{"symbol":"HYD","date":"2005-12-22","open":96600,"high":96900,"low":94600,"close":95500,"volume":1201183}
{"symbol":"HYD","date":"2005-12-21","open":95700,"high":97200,"low":95600,"close":96900,"volume":864812}
{"symbol":"HYD","date":"2005-12-20","open":95500,"high":96500,"low":95400,"close":95900,"volume":675884}
{"symbol":"HYD","date":"2005-12-19","open":95200,"high":96600,"low":95200,"close":96100,"volume":1034870}
{"symbol":"HYD","date":"2005-12-16","open":97200,"high":99500,"low":96300,"close":96500,"volume":899455}
{"symbol":"HYD","date":"2005-12-15","open":98000,"high":99400,"low":97500,"close":98600,"volume":965877}
{"symbol":"HYD","date":"2005-12-14","open":97000,"high":100500,"low":96700,"close":97000,"volume":1326205}
{"symbol":"HYD","date":"2005-12-13","open":94600,"high":97500,"low":94500,"close":95900,"volume":884778}
{"symbol":"HYD","date":"2005-12-12","open":94500,"high":96100,"low":94200,"close":94600,"volume":907243}
{"symbol":"HYD","date":"2005-12-09","open":95500,"high":96700,"low":94000,"close":94500,"volume":830324}
{"symbol":"HYD","date":"2005-12-08","open":97000,"high":98000,"low":94800,"close":96000,"volume":1412367}
{"symbol":"HYD","date":"2005-12-07","open":98400,"high":98600,"low":96100,"close":98000,"volume":1189526}
{"symbol":"HYD","date":"2005-12-06","open":92000,"high":98600,"low":91600,"close":97400,"volume":2088769}
{"symbol":"HYD","date":"2005-12-05","open":91400,"high":92300,"low":90500,"close":92000,"volume":1041932}
{"symbol":"HYD","date":"2005-12-02","open":87600,"high":90300,"low":87200,"close":90000,"volume":1684078}
{"symbol":"HYD","date":"2005-12-01","open":85300,"high":87000,"low":84400,"close":87000,"volume":1021212}
{"symbol":"HYD","date":"2005-11-30","open":85000,"high":86500,"low":84900,"close":85600,"volume":1124742}
{"symbol":"HYD","date":"2005-11-29","open":84000,"high":85000,"low":83300,"close":84800,"volume":948354}
{"symbol":"HYD","date":"2005-11-28","open":82600,"high":85400,"low":82600,"close":84000,"volume":973276}
{"symbol":"HYD","date":"2005-11-25","open":82600,"high":83400,"low":82300,"close":83300,"volume":764359}
{"symbol":"HYD","date":"2005-11-24","open":84400,"high":84400,"low":82500,"close":82600,"volume":830691}
{"symbol":"HYD","date":"2005-11-23","open":82600,"high":84100,"low":82500,"close":83500,"volume":843313}
{"symbol":"HYD","date":"2005-11-22","open":83100,"high":84000,"low":82100,"close":82100,"volume":826376}
{"symbol":"HYD","date":"2005-11-21","open":83800,"high":85000,"low":83200,"close":83800,"volume":592926}
{"symbol":"HYD","date":"2005-11-18","open":84000,"high":84900,"low":83200,"close":83900,"volume":728265}
{"symbol":"HYD","date":"2005-11-17","open":83300,"high":83800,"low":82500,"close":83400,"volume":532084}
{"symbol":"HYD","date":"2005-11-16","open":82700,"high":83700,"low":82400,"close":83500,"volume":649914}
{"symbol":"HYD","date":"2005-11-15","open":83500,"high":84000,"low":81900,"close":82900,"volume":664556}
{"symbol":"HYD","date":"2005-11-14","open":84400,"high":84800,"low":83600,"close":84000,"volume":497391}
{"symbol":"HYD","date":"2005-11-11","open":83600,"high":84100,"low":83200,"close":84000,"volume":1158041}
{"symbol":"HYD","date":"2005-11-10","open":80800,"high":83200,"low":80800,"close":82500,"volume":1068807}
{"symbol":"HYD","date":"2005-11-09","open":80700,"high":82400,"low":80000,"close":81400,"volume":1149415}
{"symbol":"HYD","date":"2005-11-08","open":80200,"high":80500,"low":79500,"close":80400,"volume":1008232}
{"symbol":"HYD","date":"2005-11-07","open":82700,"high":83100,"low":80100,"close":80900,"volume":883074}
{"symbol":"HYD","date":"2005-11-04","open":81400,"high":82100,"low":81200,"close":81900,"volume":963550}
{"symbol":"HYD","date":"2005-11-03","open":82000,"high":82000,"low":80400,"close":81100,"volume":743548}
{"symbol":"HYD","date":"2005-11-02","open":80200,"high":82200,"low":80000,"close":80900,"volume":1342983}
{"symbol":"HYD","date":"2005-11-01","open":76700,"high":80000,"low":76600,"close":79700,"volume":1399434}
{"symbol":"HYD","date":"2005-10-31","open":75600,"high":76600,"low":75100,"close":76600,"volume":946788}
{"symbol":"HYD","date":"2005-10-28","open":75100,"high":75500,"low":74100,"close":74800,"volume":987191}
{"symbol":"HYD","date":"2005-10-27","open":75000,"high":78300,"low":73900,"close":76500,"volume":1833911}
{"symbol":"HYD","date":"2005-10-26","open":74000,"high":75300,"low":73400,"close":75200,"volume":825749}
{"symbol":"HYD","date":"2005-10-25","open":74800,"high":76100,"low":73200,"close":74000,"volume":1366102}
{"symbol":"HYD","date":"2005-10-24","open":74400,"high":75000,"low":73600,"close":73800,"volume":785397}
{"symbol":"HYD","date":"2005-10-21","open":72700,"high":74500,"low":72400,"close":74500,"volume":1716455}
{"symbol":"HYD","date":"2005-10-20","open":75000,"high":75200,"low":73500,"close":73800,"volume":1274725}
{"symbol":"HYD","date":"2005-10-19","open":75700,"high":75900,"low":73600,"close":74200,"volume":1277466}
{"symbol":"HYD","date":"2005-10-18","open":75800,"high":76600,"low":75800,"close":76500,"volume":874107}
{"symbol":"HYD","date":"2005-10-17","open":76400,"high":77200,"low":75500,"close":76200,"volume":740258}
{"symbol":"HYD","date":"2005-10-14","open":77100,"high":77900,"low":75800,"close":76400,"volume":870289}
{"symbol":"HYD","date":"2005-10-13","open":78400,"high":78800,"low":76800,"close":77000,"volume":1268049}
{"symbol":"HYD","date":"2005-10-12","open":79600,"high":79900,"low":78600,"close":79000,"volume":1181015}
{"symbol":"HYD","date":"2005-10-11","open":78100,"high":79200,"low":78100,"close":79200,"volume":874547}
{"symbol":"HYD","date":"2005-10-10","open":78100,"high":79100,"low":78000,"close":78900,"volume":1025108}
{"symbol":"HYD","date":"2005-10-07","open":79000,"high":79600,"low":78600,"close":78700,"volume":1361237}
{"symbol":"HYD","date":"2005-10-06","open":80200,"high":80600,"low":79600,"close":80000,"volume":814014}
{"symbol":"HYD","date":"2005-10-05","open":81000,"high":81600,"low":80400,"close":81100,"volume":993266}
{"symbol":"HYD","date":"2005-10-04","open":81500,"high":82200,"low":80800,"close":81700,"volume":1037841}
{"symbol":"HYD","date":"2005-09-30","open":81900,"high":82100,"low":80600,"close":81500,"volume":889963}
{"symbol":"HYD","date":"2005-09-29","open":81000,"high":82700,"low":80500,"close":81400,"volume":1281209}
{"symbol":"HYD","date":"2005-09-28","open":79000,"high":81400,"low":79000,"close":81200,"volume":1242519}
{"symbol":"HYD","date":"2005-09-27","open":80000,"high":80500,"low":78900,"close":79400,"volume":925776}
{"symbol":"HYD","date":"2005-09-26","open":78500,"high":80100,"low":78500,"close":80000,"volume":1099307}
{"symbol":"HYD","date":"2005-09-23","open":80600,"high":81900,"low":78500,"close":78900,"volume":1835406}
{"symbol":"HYD","date":"2005-09-22","open":81500,"high":82000,"low":81200,"close":81400,"volume":844073}
{"symbol":"HYD","date":"2005-09-21","open":80500,"high":83300,"low":80300,"close":82300,"volume":1194422}
{"symbol":"HYD","date":"2005-09-20","open":81500,"high":81600,"low":80000,"close":80700,"volume":1374845}
{"symbol":"HYD","date":"2005-09-16","open":80600,"high":81600,"low":79300,"close":80100,"volume":1206832}
{"symbol":"HYD","date":"2005-09-15","open":78000,"high":81100,"low":77900,"close":80300,"volume":1565839}
{"symbol":"HYD","date":"2005-09-14","open":76200,"high":78600,"low":76200,"close":78600,"volume":970983}
{"symbol":"HYD","date":"2005-09-13","open":77500,"high":78500,"low":76600,"close":77300,"volume":1152944}
{"symbol":"HYD","date":"2005-09-12","open":77600,"high":78300,"low":77300,"close":78000,"volume":1310359}
{"symbol":"HYD","date":"2005-09-09","open":78500,"high":78700,"low":77500,"close":77900,"volume":1132767}
{"symbol":"HYD","date":"2005-09-08","open":79900,"high":80000,"low":77600,"close":78900,"volume":1577010}
{"symbol":"HYD","date":"2005-09-07","open":75400,"high":79800,"low":75200,"close":79000,"volume":2010599}
{"symbol":"HYD","date":"2005-09-06","open":73400,"high":75000,"low":73400,"close":73900,"volume":893104}
{"symbol":"HYD","date":"2005-09-05","open":74000,"high":74100,"low":72700,"close":73000,"volume":490870}
{"symbol":"HYD","date":"2005-09-02","open":72700,"high":73900,"low":72600,"close":73700,"volume":887533}
{"symbol":"HYD","date":"2005-09-01","open":71500,"high":72600,"low":71200,"close":72600,"volume":772708}
{"symbol":"HYD","date":"2005-08-31","open":69500,"high":71000,"low":69500,"close":70700,"volume":732908}
{"symbol":"HYD","date":"2005-08-30","open":68800,"high":70100,"low":68300,"close":70000,"volume":811625}
{"symbol":"HYD","date":"2005-08-29","open":68700,"high":69800,"low":67200,"close":68500,"volume":929483}
{"symbol":"HYD","date":"2005-08-26","open":70100,"high":71000,"low":70000,"close":70000,"volume":725171}
{"symbol":"HYD","date":"2005-08-25","open":68700,"high":70700,"low":68000,"close":70600,"volume":927399}
{"symbol":"HYD","date":"2005-08-24","open":71000,"high":71300,"low":69600,"close":69600,"volume":1076364}
{"symbol":"HYD","date":"2005-08-23","open":72400,"high":72500,"low":71400,"close":72000,"volume":718442}
{"symbol":"HYD","date":"2005-08-22","open":70100,"high":72400,"low":70000,"close":72400,"volume":649451}
{"symbol":"HYD","date":"2005-08-19","open":70500,"high":71200,"low":69200,"close":69900,"volume":1290006}
{"symbol":"HYD","date":"2005-08-18","open":72500,"high":73000,"low":71000,"close":71000,"volume":875512}
{"symbol":"HYD","date":"2005-08-17","open":70700,"high":72500,"low":70700,"close":72500,"volume":1206598}
{"symbol":"HYD","date":"2005-08-16","open":73600,"high":73600,"low":71200,"close":72000,"volume":1196877}
{"symbol":"HYD","date":"2005-08-12","open":73900,"high":73900,"low":72800,"close":73700,"volume":693159}
{"symbol":"HYD","date":"2005-08-11","open":73000,"high":73800,"low":72100,"close":73800,"volume":690841}
{"symbol":"HYD","date":"2005-08-10","open":73900,"high":74400,"low":72700,"close":72800,"volume":792048}
{"symbol":"HYD","date":"2005-08-09","open":72000,"high":73300,"low":71500,"close":73000,"volume":918574}
{"symbol":"HYD","date":"2005-08-08","open":69300,"high":72400,"low":69100,"close":72100,"volume":1049350}
{"symbol":"HYD","date":"2005-08-05","open":69200,"high":70600,"low":69100,"close":69600,"volume":1105152}
{"symbol":"HYD","date":"2005-08-04","open":72000,"high":73200,"low":70600,"close":70600,"volume":1426787}
{"symbol":"HYD","date":"2005-08-03","open":70700,"high":73300,"low":70700,"close":71500,"volume":1523801}
{"symbol":"HYD","date":"2005-08-02","open":70800,"high":71200,"low":69900,"close":70700,"volume":687732}
{"symbol":"HYD","date":"2005-08-01","open":71000,"high":71700,"low":69700,"close":71100,"volume":912542}
{"symbol":"HYD","date":"2005-07-29","open":68100,"high":71200,"low":67500,"close":71100,"volume":2149040}
{"symbol":"HYD","date":"2005-07-28","open":67700,"high":68300,"low":66400,"close":67200,"volume":1059232}
{"symbol":"HYD","date":"2005-07-27","open":66300,"high":67700,"low":66200,"close":67000,"volume":1095386}
{"symbol":"HYD","date":"2005-07-26","open":65900,"high":66700,"low":64800,"close":66300,"volume":987515}
{"symbol":"HYD","date":"2005-07-25","open":65500,"high":66500,"low":65400,"close":66000,"volume":989154}
{"symbol":"HYD","date":"2005-07-22","open":65500,"high":66700,"low":65000,"close":65400,"volume":1952497}
{"symbol":"HYD","date":"2005-07-21","open":68800,"high":69900,"low":66700,"close":67700,"volume":1317124}
{"symbol":"HYD","date":"2005-07-20","open":66700,"high":68500,"low":66200,"close":68000,"volume":1215452}
{"symbol":"HYD","date":"2005-07-19","open":65000,"high":67200,"low":65000,"close":67100,"volume":1078114}
{"symbol":"HYD","date":"2005-07-18","open":65700,"high":66100,"low":64700,"close":64900,"volume":670454}
{"symbol":"HYD","date":"2005-07-15","open":67000,"high":67200,"low":65200,"close":65600,"volume":985051}
{"symbol":"HYD","date":"2005-07-14","open":65600,"high":67100,"low":65100,"close":66400,"volume":1572794}
{"symbol":"HYD","date":"2005-07-13","open":63000,"high":65600,"low":62600,"close":64600,"volume":1074624}
{"symbol":"HYD","date":"2005-07-12","open":64600,"high":64700,"low":62700,"close":63100,"volume":1065073}
{"symbol":"HYD","date":"2005-07-11","open":65600,"high":65800,"low":64100,"close":64100,"volume":1178248}
{"symbol":"HYD","date":"2005-07-08","open":64000,"high":65400,"low":63200,"close":64000,"volume":1359529}
{"symbol":"HYD","date":"2005-07-07","open":62000,"high":64200,"low":62000,"close":63700,"volume":1770763}
{"symbol":"HYD","date":"2005-07-06","open":61500,"high":62200,"low":61100,"close":62200,"volume":1549536}
{"symbol":"HYD","date":"2005-07-05","open":60300,"high":60800,"low":59800,"close":60500,"volume":1778140}
{"symbol":"HYD","date":"2005-07-04","open":59600,"high":60000,"low":58900,"close":59700,"volume":1415037}
{"symbol":"HYD","date":"2005-07-01","open":57900,"high":59000,"low":57600,"close":58500,"volume":1002249}
{"symbol":"HYD","date":"2005-06-30","open":57400,"high":58500,"low":57400,"close":57500,"volume":673830}
{"symbol":"HYD","date":"2005-06-29","open":58000,"high":58500,"low":57600,"close":57700,"volume":616887}
{"symbol":"HYD","date":"2005-06-28","open":57000,"high":57900,"low":56700,"close":57900,"volume":617999}
{"symbol":"HYD","date":"2005-06-27","open":57000,"high":57700,"low":56800,"close":57400,"volume":764013}
{"symbol":"HYD","date":"2005-06-24","open":58100,"high":58600,"low":57600,"close":57800,"volume":651041}
{"symbol":"HYD","date":"2005-06-23","open":58300,"high":59000,"low":58100,"close":59000,"volume":707509}
{"symbol":"HYD","date":"2005-06-22","open":58500,"high":58900,"low":58300,"close":58700,"volume":652523}
{"symbol":"HYD","date":"2005-06-21","open":58700,"high":59000,"low":58000,"close":58500,"volume":632873}
{"symbol":"HYD","date":"2005-06-20","open":59200,"high":59300,"low":58600,"close":59000,"volume":853251}
{"symbol":"HYD","date":"2005-06-17","open":59000,"high":59200,"low":58400,"close":58600,"volume":606479}
{"symbol":"HYD","date":"2005-06-16","open":58800,"high":60000,"low":58300,"close":58800,"volume":1793908}
{"symbol":"HYD","date":"2005-06-15","open":57500,"high":58300,"low":57100,"close":58200,"volume":1192767}
{"symbol":"HYD","date":"2005-06-14","open":57900,"high":58600,"low":57000,"close":57000,"volume":944586}
{"symbol":"HYD","date":"2005-06-13","open":57100,"high":58000,"low":56900,"close":57500,"volume":690082}
{"symbol":"HYD","date":"2005-06-10","open":57000,"high":57500,"low":56700,"close":57000,"volume":527388}
{"symbol":"HYD","date":"2005-06-09","open":56500,"high":57300,"low":56300,"close":57300,"volume":1118866}
{"symbol":"HYD","date":"2005-06-08","open":56100,"high":57300,"low":56100,"close":57000,"volume":610422}
{"symbol":"HYD","date":"2005-06-07","open":57300,"high":57300,"low":56700,"close":56800,"volume":585592}
{"symbol":"HYD","date":"2005-06-03","open":56900,"high":57400,"low":56400,"close":57400,"volume":721105}
{"symbol":"HYD","date":"2005-06-02","open":57000,"high":57400,"low":56800,"close":57000,"volume":865332}
{"symbol":"HYD","date":"2005-06-01","open":56400,"high":57200,"low":56400,"close":56800,"volume":692633}
{"symbol":"HYD","date":"2005-05-31","open":57200,"high":57400,"low":56500,"close":56700,"volume":659192}
{"symbol":"HYD","date":"2005-05-30","open":56300,"high":57700,"low":56200,"close":57000,"volume":1614758}
{"symbol":"HYD","date":"2005-05-27","open":56000,"high":56300,"low":55500,"close":55700,"volume":1000565}
{"symbol":"HYD","date":"2005-05-26","open":54500,"high":55600,"low":54500,"close":55400,"volume":753324}
{"symbol":"HYD","date":"2005-05-25","open":56000,"high":56100,"low":54500,"close":54800,"volume":737899}
{"symbol":"HYD","date":"2005-05-24","open":55900,"high":56100,"low":55000,"close":55700,"volume":819948}
{"symbol":"HYD","date":"2005-05-23","open":56000,"high":56000,"low":55300,"close":55500,"volume":739552}
{"symbol":"HYD","date":"2005-05-20","open":55400,"high":55800,"low":54900,"close":55500,"volume":1123545}
{"symbol":"HYD","date":"2005-05-19","open":54200,"high":55000,"low":54100,"close":54900,"volume":1672967}
{"symbol":"HYD","date":"2005-05-18","open":52500,"high":53800,"low":52000,"close":53300,"volume":1124042}
{"symbol":"HYD","date":"2005-05-17","open":52100,"high":52900,"low":51900,"close":52000,"volume":980513}
{"symbol":"HYD","date":"2005-05-16","open":52100,"high":52800,"low":51600,"close":51600,"volume":1016128}
{"symbol":"HYD","date":"2005-05-13","open":50800,"high":52300,"low":50600,"close":51800,"volume":1106401}
{"symbol":"HYD","date":"2005-05-12","open":51600,"high":51800,"low":51200,"close":51300,"volume":1091021}
{"symbol":"HYD","date":"2005-05-11","open":51500,"high":52000,"low":51500,"close":51800,"volume":943286}
{"symbol":"HYD","date":"2005-05-10","open":52300,"high":52700,"low":52200,"close":52300,"volume":442560}
{"symbol":"HYD","date":"2005-05-09","open":52900,"high":53100,"low":51900,"close":52500,"volume":981242}
{"symbol":"HYD","date":"2005-05-06","open":52900,"high":53300,"low":52600,"close":53000,"volume":1100085}
{"symbol":"HYD","date":"2005-05-04","open":52400,"high":53300,"low":52100,"close":53000,"volume":1248384}
{"symbol":"HYD","date":"2005-05-03","open":53500,"high":53600,"low":52100,"close":52600,"volume":818893}
{"symbol":"HYD","date":"2005-05-02","open":53900,"high":54100,"low":53200,"close":53400,"volume":696825}
{"symbol":"HYD","date":"2005-04-29","open":52500,"high":53900,"low":52100,"close":53900,"volume":1100759}
{"symbol":"HYD","date":"2005-04-28","open":54300,"high":54500,"low":53100,"close":53200,"volume":1353445}
{"symbol":"HYD","date":"2005-04-27","open":53900,"high":54500,"low":53600,"close":54300,"volume":1088860}
{"symbol":"HYD","date":"2005-04-26","open":55300,"high":55300,"low":54300,"close":54300,"volume":596708}
{"symbol":"HYD","date":"2005-04-25","open":54500,"high":55100,"low":53900,"close":54900,"volume":553439}
{"symbol":"HYD","date":"2005-04-22","open":55700,"high":55900,"low":54400,"close":54400,"volume":776084}
{"symbol":"HYD","date":"2005-04-21","open":54500,"high":55300,"low":54000,"close":55000,"volume":1081256}
{"symbol":"HYD","date":"2005-04-20","open":55200,"high":55400,"low":54400,"close":54800,"volume":1114492}
{"symbol":"HYD","date":"2005-04-19","open":55100,"high":55900,"low":54900,"close":55200,"volume":930230}
{"symbol":"HYD","date":"2005-04-18","open":54800,"high":55000,"low":53900,"close":54800,"volume":754591}
{"symbol":"HYD","date":"2005-04-15","open":56000,"high":56000,"low":55100,"close":55800,"volume":883676}
{"symbol":"HYD","date":"2005-04-14","open":56700,"high":57100,"low":56000,"close":56000,"volume":1005943}
{"symbol":"HYD","date":"2005-04-13","open":57100,"high":57500,"low":56800,"close":57400,"volume":456687}
{"symbol":"HYD","date":"2005-04-12","open":57500,"high":57700,"low":56900,"close":57300,"volume":402632}
{"symbol":"HYD","date":"2005-04-11","open":57500,"high":58000,"low":57200,"close":57700,"volume":689001}
{"symbol":"HYD","date":"2005-04-08","open":58000,"high":58200,"low":57300,"close":57800,"volume":985260}
{"symbol":"HYD","date":"2005-04-07","open":57400,"high":58300,"low":57200,"close":57500,"volume":1214780}
{"symbol":"HYD","date":"2005-04-06","open":55700,"high":57200,"low":55700,"close":56900,"volume":1570568}
{"symbol":"HYD","date":"2005-04-04","open":55600,"high":55700,"low":54900,"close":55600,"volume":1215509}
{"symbol":"HYD","date":"2005-04-01","open":54500,"high":56300,"low":54500,"close":56100,"volume":1171781}
{"symbol":"HYD","date":"2005-03-31","open":56000,"high":56100,"low":55000,"close":55000,"volume":1025237}
{"symbol":"HYD","date":"2005-03-30","open":56300,"high":56300,"low":54600,"close":55300,"volume":1979046}
{"symbol":"HYD","date":"2005-03-29","open":57400,"high":58000,"low":56600,"close":56700,"volume":1031474}
{"symbol":"HYD","date":"2005-03-28","open":57000,"high":58600,"low":57000,"close":57400,"volume":1204493}
{"symbol":"HYD","date":"2005-03-25","open":55200,"high":56800,"low":55200,"close":56200,"volume":651205}
{"symbol":"HYD","date":"2005-03-24","open":56000,"high":56100,"low":54800,"close":55000,"volume":1223364}
{"symbol":"HYD","date":"2005-03-23","open":54400,"high":55500,"low":54200,"close":55400,"volume":946152}
{"symbol":"HYD","date":"2005-03-22","open":54300,"high":55100,"low":54100,"close":54900,"volume":853760}
{"symbol":"HYD","date":"2005-03-21","open":53900,"high":55100,"low":53500,"close":54300,"volume":918670}
{"symbol":"HYD","date":"2005-03-18","open":54500,"high":55000,"low":54100,"close":54100,"volume":1638498}
{"symbol":"HYD","date":"2005-03-17","open":55600,"high":56400,"low":55200,"close":55200,"volume":1735052}
{"symbol":"HYD","date":"2005-03-16","open":56500,"high":57200,"low":55900,"close":56900,"volume":1433513}
{"symbol":"HYD","date":"2005-03-15","open":58200,"high":58300,"low":56600,"close":57000,"volume":1368953}
{"symbol":"HYD","date":"2005-03-14","open":57000,"high":58500,"low":57000,"close":58200,"volume":1353690}
{"symbol":"HYD","date":"2005-03-11","open":56500,"high":57600,"low":56500,"close":57200,"volume":1378380}
{"symbol":"HYD","date":"2005-03-10","open":56800,"high":57300,"low":56500,"close":56800,"volume":1664652}
{"symbol":"HYD","date":"2005-03-09","open":57500,"high":57600,"low":56300,"close":57000,"volume":2216918}
{"symbol":"HYD","date":"2005-03-08","open":57900,"high":58200,"low":57400,"close":57800,"volume":1277903}
{"symbol":"HYD","date":"2005-03-07","open":58700,"high":58800,"low":56800,"close":57900,"volume":1543874}
{"symbol":"HYD","date":"2005-03-04","open":58400,"high":58800,"low":57300,"close":57600,"volume":1423994}
{"symbol":"HYD","date":"2005-03-03","open":58200,"high":58900,"low":57900,"close":58300,"volume":1871814}
{"symbol":"HYD","date":"2005-03-02","open":58500,"high":59300,"low":57600,"close":57800,"volume":2210852}
{"symbol":"HYD","date":"2005-02-28","open":57000,"high":57900,"low":56600,"close":57900,"volume":1436202}
{"symbol":"HYD","date":"2005-02-25","open":57200,"high":57600,"low":56500,"close":56900,"volume":1847955}
{"symbol":"HYD","date":"2005-02-24","open":55900,"high":57500,"low":55400,"close":57100,"volume":1709173}
{"symbol":"HYD","date":"2005-02-23","open":56500,"high":56700,"low":55800,"close":55900,"volume":1667846}
{"symbol":"HYD","date":"2005-02-22","open":58100,"high":58800,"low":57200,"close":57700,"volume":1534530}
{"symbol":"HYD","date":"2005-02-21","open":57300,"high":58000,"low":56900,"close":57700,"volume":1901441}
{"symbol":"HYD","date":"2005-02-18","open":55800,"high":57000,"low":55400,"close":56800,"volume":1986237}
{"symbol":"HYD","date":"2005-02-17","open":56400,"high":56500,"low":55600,"close":55700,"volume":2006279}
{"symbol":"HYD","date":"2005-02-16","open":57300,"high":57700,"low":56200,"close":56700,"volume":1369628}
{"symbol":"HYD","date":"2005-02-15","open":56500,"high":58400,"low":56500,"close":57100,"volume":2538563}
{"symbol":"HYD","date":"2005-02-14","open":56600,"high":57100,"low":55800,"close":56500,"volume":1627606}
{"symbol":"HYD","date":"2005-02-11","open":57500,"high":57600,"low":56300,"close":56500,"volume":1674666}
{"symbol":"HYD","date":"2005-02-07","open":58000,"high":58100,"low":57300,"close":58000,"volume":1400389}
{"symbol":"HYD","date":"2005-02-04","open":55300,"high":58200,"low":55100,"close":57200,"volume":2216926}
{"symbol":"HYD","date":"2005-02-03","open":56000,"high":57000,"low":55800,"close":56100,"volume":1049665}
{"symbol":"HYD","date":"2005-02-02","open":56600,"high":56800,"low":55500,"close":55700,"volume":1181504}
{"symbol":"HYD","date":"2005-02-01","open":57600,"high":57800,"low":56200,"close":56300,"volume":2344029}
{"symbol":"HYD","date":"2005-01-31","open":57000,"high":58200,"low":57000,"close":58200,"volume":957648}
{"symbol":"HYD","date":"2005-01-28","open":58400,"high":58500,"low":57300,"close":57600,"volume":689737}
{"symbol":"HYD","date":"2005-01-27","open":60200,"high":60300,"low":58000,"close":58400,"volume":1048282}
{"symbol":"HYD","date":"2005-01-26","open":59500,"high":61000,"low":59500,"close":59700,"volume":1563270}
{"symbol":"HYD","date":"2005-01-25","open":59000,"high":60200,"low":58800,"close":59400,"volume":1984630}
{"symbol":"HYD","date":"2005-01-24","open":58800,"high":59500,"low":58200,"close":58800,"volume":722732}
{"symbol":"HYD","date":"2005-01-21","open":58100,"high":59000,"low":57300,"close":58900,"volume":799962}
{"symbol":"HYD","date":"2005-01-20","open":57700,"high":58900,"low":57300,"close":58600,"volume":1130410}
{"symbol":"HYD","date":"2005-01-19","open":58700,"high":59600,"low":57900,"close":58000,"volume":1498893}
{"symbol":"HYD","date":"2005-01-18","open":57700,"high":58500,"low":57400,"close":57700,"volume":1172861}
{"symbol":"HYD","date":"2005-01-17","open":56900,"high":58600,"low":56200,"close":58000,"volume":1850229}
{"symbol":"HYD","date":"2005-01-14","open":53900,"high":55800,"low":53900,"close":55800,"volume":1457041}
{"symbol":"HYD","date":"2005-01-13","open":54200,"high":54500,"low":53600,"close":54500,"volume":835572}
{"symbol":"HYD","date":"2005-01-12","open":55100,"high":55200,"low":53900,"close":54000,"volume":921231}
{"symbol":"HYD","date":"2005-01-11","open":54600,"high":54900,"low":54000,"close":54900,"volume":773395}
{"symbol":"HYD","date":"2005-01-10","open":55200,"high":55200,"low":54100,"close":55000,"volume":659717}
{"symbol":"HYD","date":"2005-01-07","open":54200,"high":55200,"low":54100,"close":54700,"volume":1611950}
{"symbol":"HYD","date":"2005-01-06","open":54800,"high":54800,"low":53500,"close":53600,"volume":1071522}
{"symbol":"HYD","date":"2005-01-05","open":53800,"high":54900,"low":53600,"close":54700,"volume":848847}
{"symbol":"HYD","date":"2005-01-04","open":55000,"high":55500,"low":54100,"close":54800,"volume":739156}
{"symbol":"HYD","date":"2005-01-03","open":55500,"high":55500,"low":54800,"close":55500,"volume":428926}
{"symbol":"HYD","date":"2004-12-30","open":54000,"high":55700,"low":53800,"close":55500,"volume":1095584}
{"symbol":"HYD","date":"2004-12-29","open":52000,"high":53700,"low":51800,"close":53700,"volume":616183}
{"symbol":"HYD","date":"2004-12-28","open":52100,"high":52500,"low":51800,"close":52000,"volume":764455}
{"symbol":"HYD","date":"2004-12-27","open":53400,"high":53600,"low":52200,"close":52400,"volume":577826}
{"symbol":"HYD","date":"2004-12-24","open":52800,"high":53500,"low":52800,"close":53500,"volume":466428}
{"symbol":"HYD","date":"2004-12-23","open":53100,"high":53600,"low":52600,"close":53000,"volume":614926}
{"symbol":"HYD","date":"2004-12-22","open":53600,"high":53900,"low":52700,"close":52900,"volume":891021}
{"symbol":"HYD","date":"2004-12-21","open":53900,"high":54100,"low":52600,"close":53400,"volume":1033615}
{"symbol":"HYD","date":"2004-12-20","open":53400,"high":54400,"low":52900,"close":53800,"volume":896517}
{"symbol":"HYD","date":"2004-12-17","open":52900,"high":54000,"low":52800,"close":53700,"volume":787311}
{"symbol":"HYD","date":"2004-12-16","open":53300,"high":54000,"low":52800,"close":53200,"volume":942660}
{"symbol":"HYD","date":"2004-12-15","open":52500,"high":53500,"low":52000,"close":53200,"volume":1091619}
{"symbol":"HYD","date":"2004-12-14","open":50700,"high":52300,"low":50700,"close":52300,"volume":850759}
{"symbol":"HYD","date":"2004-12-13","open":50000,"high":51400,"low":49850,"close":51200,"volume":1068843}
{"symbol":"HYD","date":"2004-12-10","open":50300,"high":51000,"low":49950,"close":50200,"volume":1001007}
{"symbol":"HYD","date":"2004-12-09","open":51300,"high":51500,"low":50400,"close":50500,"volume":1716035}
{"symbol":"HYD","date":"2004-12-08","open":49800,"high":51400,"low":49800,"close":51400,"volume":1695774}
{"symbol":"HYD","date":"2004-12-07","open":51400,"high":51900,"low":50000,"close":50500,"volume":1123026}
{"symbol":"HYD","date":"2004-12-06","open":51800,"high":52000,"low":50900,"close":52000,"volume":722120}
{"symbol":"HYD","date":"2004-12-03","open":51500,"high":52100,"low":51300,"close":51800,"volume":914983}
{"symbol":"HYD","date":"2004-12-02","open":52100,"high":52500,"low":51000,"close":51200,"volume":1194658}
{"symbol":"HYD","date":"2004-12-01","open":51000,"high":51500,"low":50300,"close":51000,"volume":1101083}
{"symbol":"HYD","date":"2004-11-30","open":50800,"high":51600,"low":50100,"close":51600,"volume":1981823}
{"symbol":"HYD","date":"2004-11-29","open":51500,"high":52500,"low":50600,"close":51000,"volume":1692635}
{"symbol":"HYD","date":"2004-11-26","open":54100,"high":54600,"low":52500,"close":52500,"volume":1172632}
{"symbol":"HYD","date":"2004-11-25","open":54000,"high":54400,"low":53300,"close":54100,"volume":767978}
{"symbol":"HYD","date":"2004-11-24","open":52700,"high":54400,"low":52700,"close":54400,"volume":829966}
{"symbol":"HYD","date":"2004-11-23","open":52300,"high":53300,"low":51400,"close":53200,"volume":1257530}
{"symbol":"HYD","date":"2004-11-22","open":52200,"high":52700,"low":51800,"close":51900,"volume":1133337}
{"symbol":"HYD","date":"2004-11-19","open":52600,"high":53600,"low":52100,"close":53200,"volume":1298003}
{"symbol":"HYD","date":"2004-11-18","open":54200,"high":54500,"low":52400,"close":52600,"volume":1624675}
{"symbol":"HYD","date":"2004-11-17","open":54800,"high":55200,"low":54000,"close":54100,"volume":932316}
{"symbol":"HYD","date":"2004-11-16","open":54700,"high":55400,"low":53700,"close":54100,"volume":1054148}
{"symbol":"HYD","date":"2004-11-15","open":55800,"high":56000,"low":54500,"close":55200,"volume":896692}
{"symbol":"HYD","date":"2004-11-12","open":55500,"high":55900,"low":55100,"close":55800,"volume":809362}
{"symbol":"HYD","date":"2004-11-11","open":53600,"high":55300,"low":53300,"close":54400,"volume":884761}
{"symbol":"HYD","date":"2004-11-10","open":54500,"high":54900,"low":53700,"close":54100,"volume":1323471}
{"symbol":"HYD","date":"2004-11-09","open":54300,"high":55000,"low":53800,"close":54700,"volume":771076}
{"symbol":"HYD","date":"2004-11-08","open":56800,"high":56800,"low":54800,"close":54900,"volume":703624}
{"symbol":"HYD","date":"2004-11-05","open":56700,"high":57400,"low":56000,"close":56300,"volume":763961}
{"symbol":"HYD","date":"2004-11-04","open":57100,"high":57100,"low":55700,"close":55700,"volume":821358}
{"symbol":"HYD","date":"2004-11-03","open":55300,"high":56500,"low":54800,"close":56500,"volume":819000}
{"symbol":"HYD","date":"2004-11-02","open":54800,"high":55600,"low":54500,"close":55300,"volume":1062409}
{"symbol":"HYD","date":"2004-11-01","open":53800,"high":54600,"low":53800,"close":54000,"volume":622731}
{"symbol":"HYD","date":"2004-10-29","open":53200,"high":54900,"low":53100,"close":54300,"volume":1323785}
{"symbol":"HYD","date":"2004-10-28","open":54100,"high":54200,"low":52500,"close":53800,"volume":1515473}
{"symbol":"HYD","date":"2004-10-27","open":53500,"high":54000,"low":51500,"close":52700,"volume":1237673}
{"symbol":"HYD","date":"2004-10-26","open":51000,"high":53500,"low":51000,"close":53000,"volume":1616611}
{"symbol":"HYD","date":"2004-10-25","open":52000,"high":52400,"low":50800,"close":51200,"volume":2118123}
{"symbol":"HYD","date":"2004-10-22","open":54600,"high":55000,"low":52700,"close":53300,"volume":2458795}
{"symbol":"HYD","date":"2004-10-21","open":56500,"high":56800,"low":53900,"close":55300,"volume":1955128}
{"symbol":"HYD","date":"2004-10-20","open":59000,"high":59500,"low":56500,"close":56800,"volume":1048157}
{"symbol":"HYD","date":"2004-10-19","open":59100,"high":60400,"low":58700,"close":59500,"volume":1042944}
{"symbol":"HYD","date":"2004-10-18","open":58000,"high":59200,"low":57900,"close":58100,"volume":730948}
{"symbol":"HYD","date":"2004-10-15","open":58000,"high":59600,"low":57600,"close":58000,"volume":1000872}
{"symbol":"HYD","date":"2004-10-14","open":58000,"high":59300,"low":57300,"close":58900,"volume":1265520}
{"symbol":"HYD","date":"2004-10-13","open":57500,"high":59000,"low":57500,"close":58200,"volume":1848339}
{"symbol":"HYD","date":"2004-10-12","open":58500,"high":58500,"low":56600,"close":56900,"volume":1493073}
{"symbol":"HYD","date":"2004-10-11","open":59000,"high":59700,"low":58400,"close":59100,"volume":910963}
{"symbol":"HYD","date":"2004-10-08","open":59100,"high":60300,"low":58900,"close":59900,"volume":1275340}
{"symbol":"HYD","date":"2004-10-07","open":59600,"high":60000,"low":58300,"close":59900,"volume":1424330}
{"symbol":"HYD","date":"2004-10-06","open":60400,"high":60500,"low":58800,"close":59100,"volume":1544061}
{"symbol":"HYD","date":"2004-10-05","open":59100,"high":61200,"low":58600,"close":60600,"volume":1940383}
{"symbol":"HYD","date":"2004-10-04","open":56400,"high":59300,"low":56300,"close":59100,"volume":1617992}
{"symbol":"HYD","date":"2004-10-01","open":53800,"high":56100,"low":53700,"close":55900,"volume":1181128}
{"symbol":"HYD","date":"2004-09-30","open":53000,"high":53900,"low":52700,"close":53100,"volume":1377093}
{"symbol":"HYD","date":"2004-09-24","open":53000,"high":54000,"low":52600,"close":53100,"volume":1466183}
{"symbol":"HYD","date":"2004-09-23","open":52600,"high":54100,"low":52200,"close":53000,"volume":1039256}
{"symbol":"HYD","date":"2004-09-22","open":55600,"high":56300,"low":53500,"close":53500,"volume":1144307}
{"symbol":"HYD","date":"2004-09-21","open":57000,"high":57600,"low":55000,"close":55000,"volume":1216135}
{"symbol":"HYD","date":"2004-09-20","open":56200,"high":56800,"low":55300,"close":56700,"volume":1193020}
{"symbol":"HYD","date":"2004-09-17","open":55500,"high":56700,"low":55200,"close":56000,"volume":1010804}
{"symbol":"HYD","date":"2004-09-16","open":56200,"high":57300,"low":55500,"close":55700,"volume":1600038}
{"symbol":"HYD","date":"2004-09-15","open":54500,"high":57200,"low":54300,"close":56600,"volume":3367833}
{"symbol":"HYD","date":"2004-09-14","open":54300,"high":54800,"low":53600,"close":54100,"volume":1551465}
{"symbol":"HYD","date":"2004-09-13","open":53100,"high":53900,"low":52400,"close":53800,"volume":1313224}
{"symbol":"HYD","date":"2004-09-10","open":50900,"high":52200,"low":50300,"close":52200,"volume":1198435}
{"symbol":"HYD","date":"2004-09-09","open":50400,"high":51000,"low":50300,"close":50600,"volume":1604723}
{"symbol":"HYD","date":"2004-09-08","open":50900,"high":51300,"low":50300,"close":50300,"volume":884147}
{"symbol":"HYD","date":"2004-09-07","open":51600,"high":52000,"low":50500,"close":50500,"volume":678473}
{"symbol":"HYD","date":"2004-09-06","open":52200,"high":52500,"low":51100,"close":51800,"volume":1151572}
{"symbol":"HYD","date":"2004-09-03","open":53300,"high":53300,"low":51700,"close":52200,"volume":1449873}
{"symbol":"HYD","date":"2004-09-02","open":50800,"high":52600,"low":50700,"close":52400,"volume":2257364}
{"symbol":"HYD","date":"2004-09-01","open":50200,"high":50300,"low":49650,"close":50300,"volume":947378}
{"symbol":"HYD","date":"2004-08-31","open":49300,"high":50000,"low":48950,"close":49900,"volume":1073918}
{"symbol":"HYD","date":"2004-08-30","open":49950,"high":50100,"low":49250,"close":49550,"volume":767393}
{"symbol":"HYD","date":"2004-08-27","open":49750,"high":49750,"low":48900,"close":49300,"volume":1172389}
{"symbol":"HYD","date":"2004-08-26","open":49250,"high":49750,"low":48600,"close":49200,"volume":1070439}
{"symbol":"HYD","date":"2004-08-25","open":48800,"high":49800,"low":48550,"close":49100,"volume":1584158}
{"symbol":"HYD","date":"2004-08-24","open":47800,"high":48650,"low":47650,"close":48650,"volume":1164324}
{"symbol":"HYD","date":"2004-08-23","open":47500,"high":48400,"low":47300,"close":47650,"volume":643414}
{"symbol":"HYD","date":"2004-08-20","open":47300,"high":47900,"low":47200,"close":47650,"volume":559760}
{"symbol":"HYD","date":"2004-08-19","open":47750,"high":48100,"low":47200,"close":47650,"volume":1088042}
{"symbol":"HYD","date":"2004-08-18","open":47650,"high":47750,"low":47050,"close":47250,"volume":702695}
{"symbol":"HYD","date":"2004-08-17","open":48500,"high":48500,"low":47100,"close":47350,"volume":2224831}
{"symbol":"HYD","date":"2004-08-16","open":47250,"high":49100,"low":47050,"close":48600,"volume":1044294}
{"symbol":"HYD","date":"2004-08-13","open":47700,"high":49000,"low":47000,"close":47000,"volume":1994435}
{"symbol":"HYD","date":"2004-08-12","open":45800,"high":47750,"low":45750,"close":47100,"volume":1370843}
{"symbol":"HYD","date":"2004-08-11","open":46050,"high":47400,"low":45950,"close":46150,"volume":1006456}
{"symbol":"HYD","date":"2004-08-10","open":46050,"high":46450,"low":45500,"close":45750,"volume":994551}
{"symbol":"HYD","date":"2004-08-09","open":45000,"high":46500,"low":44900,"close":46050,"volume":898540}
{"symbol":"HYD","date":"2004-08-06","open":45900,"high":47400,"low":44950,"close":45000,"volume":1499582}
{"symbol":"HYD","date":"2004-08-05","open":45050,"high":46700,"low":44800,"close":46700,"volume":909765}
{"symbol":"HYD","date":"2004-08-04","open":43700,"high":45000,"low":43100,"close":44800,"volume":914312}
{"symbol":"HYD","date":"2004-08-03","open":42650,"high":44050,"low":42650,"close":43700,"volume":655885}
{"symbol":"HYD","date":"2004-08-02","open":43400,"high":43900,"low":42400,"close":42400,"volume":790337}
{"symbol":"HYD","date":"2004-07-30","open":43650,"high":43750,"low":42950,"close":43400,"volume":805201}
{"symbol":"HYD","date":"2004-07-29","open":44400,"high":45000,"low":42800,"close":43000,"volume":833442}
{"symbol":"HYD","date":"2004-07-28","open":43600,"high":44500,"low":43550,"close":44400,"volume":596247}
{"symbol":"HYD","date":"2004-07-27","open":42800,"high":43750,"low":42000,"close":43200,"volume":677596}
{"symbol":"HYD","date":"2004-07-26","open":43000,"high":43600,"low":42950,"close":43000,"volume":458616}
{"symbol":"HYD","date":"2004-07-23","open":44050,"high":44250,"low":43050,"close":43750,"volume":468635}
{"symbol":"HYD","date":"2004-07-22","open":43600,"high":44900,"low":42900,"close":44250,"volume":609271}
{"symbol":"HYD","date":"2004-07-21","open":45000,"high":45100,"low":44300,"close":44300,"volume":618142}
{"symbol":"HYD","date":"2004-07-20","open":43600,"high":44950,"low":43400,"close":44450,"volume":829588}
{"symbol":"HYD","date":"2004-07-19","open":42700,"high":44000,"low":42300,"close":44000,"volume":377024}
{"symbol":"HYD","date":"2004-07-16","open":42700,"high":43700,"low":41800,"close":43000,"volume":753413}
{"symbol":"HYD","date":"2004-07-15","open":42600,"high":43500,"low":35800,"close":42700,"volume":1048263}
{"symbol":"HYD","date":"2004-07-14","open":43700,"high":44200,"low":42100,"close":42100,"volume":1536936}
{"symbol":"HYD","date":"2004-07-13","open":43400,"high":43900,"low":42300,"close":43400,"volume":958888}
{"symbol":"HYD","date":"2004-07-12","open":41700,"high":43000,"low":41600,"close":42900,"volume":954918}
{"symbol":"HYD","date":"2004-07-09","open":40700,"high":41500,"low":40650,"close":41300,"volume":776273}
{"symbol":"HYD","date":"2004-07-08","open":40650,"high":41500,"low":40600,"close":40600,"volume":1466233}
{"symbol":"HYD","date":"2004-07-07","open":41000,"high":41100,"low":40500,"close":41100,"volume":1191219}
{"symbol":"HYD","date":"2004-07-06","open":41450,"high":42200,"low":41450,"close":41600,"volume":543128}
{"symbol":"HYD","date":"2004-07-05","open":42600,"high":42850,"low":41550,"close":42000,"volume":995357}
{"symbol":"HYD","date":"2004-07-02","open":43500,"high":43500,"low":42500,"close":42500,"volume":806215}
{"symbol":"HYD","date":"2004-07-01","open":44500,"high":44550,"low":43500,"close":43500,"volume":1329201}
{"symbol":"HYD","date":"2004-06-30","open":43500,"high":44450,"low":43300,"close":44450,"volume":1495968}
{"symbol":"HYD","date":"2004-06-29","open":41500,"high":42800,"low":41350,"close":42750,"volume":721145}
{"symbol":"HYD","date":"2004-06-28","open":42400,"high":42500,"low":41350,"close":42000,"volume":974214}
{"symbol":"HYD","date":"2004-06-25","open":41800,"high":43250,"low":40750,"close":42950,"volume":6838485}
{"symbol":"HYD","date":"2004-06-24","open":40850,"high":41500,"low":40050,"close":41500,"volume":1461024}
{"symbol":"HYD","date":"2004-06-23","open":41450,"high":42150,"low":40100,"close":40100,"volume":1193336}
{"symbol":"HYD","date":"2004-06-22","open":40900,"high":41950,"low":40000,"close":41000,"volume":1096392}
{"symbol":"HYD","date":"2004-06-21","open":41200,"high":41800,"low":40900,"close":40900,"volume":735872}
{"symbol":"HYD","date":"2004-06-18","open":42000,"high":42150,"low":40550,"close":40700,"volume":881189}
{"symbol":"HYD","date":"2004-06-17","open":41100,"high":42400,"low":40100,"close":41800,"volume":1301654}
{"symbol":"HYD","date":"2004-06-16","open":41200,"high":41750,"low":40000,"close":40000,"volume":960959}
{"symbol":"HYD","date":"2004-06-15","open":40500,"high":41300,"low":40000,"close":40700,"volume":1211684}
{"symbol":"HYD","date":"2004-06-14","open":41500,"high":42400,"low":40000,"close":40400,"volume":1183514}
{"symbol":"HYD","date":"2004-06-11","open":43400,"high":43400,"low":42000,"close":42000,"volume":1148543}
{"symbol":"HYD","date":"2004-06-10","open":44200,"high":44650,"low":43000,"close":43650,"volume":1279516}
{"symbol":"HYD","date":"2004-06-09","open":46800,"high":46800,"low":44000,"close":44000,"volume":1539665}
{"symbol":"HYD","date":"2004-06-08","open":47000,"high":47100,"low":45950,"close":46150,"volume":1505678}
{"symbol":"HYD","date":"2004-06-07","open":43500,"high":45600,"low":43500,"close":45500,"volume":1228678}
{"symbol":"HYD","date":"2004-06-04","open":42850,"high":42950,"low":42100,"close":42750,"volume":1122738}
{"symbol":"HYD","date":"2004-06-03","open":43500,"high":44800,"low":42000,"close":42000,"volume":1503682}
{"symbol":"HYD","date":"2004-06-02","open":43600,"high":43750,"low":42700,"close":42900,"volume":796161}
{"symbol":"HYD","date":"2004-06-01","open":43600,"high":44500,"low":43600,"close":43900,"volume":585122}
{"symbol":"HYD","date":"2004-05-31","open":44700,"high":44700,"low":43000,"close":43500,"volume":692256}
{"symbol":"HYD","date":"2004-05-28","open":45000,"high":45450,"low":44700,"close":44700,"volume":1187578}
{"symbol":"HYD","date":"2004-05-27","open":45000,"high":45950,"low":43800,"close":44000,"volume":1769456}
{"symbol":"HYD","date":"2004-05-25","open":44500,"high":44800,"low":42800,"close":43500,"volume":805318}
{"symbol":"HYD","date":"2004-05-24","open":43900,"high":45200,"low":43550,"close":44850,"volume":1000644}
{"symbol":"HYD","date":"2004-05-21","open":42350,"high":43500,"low":41700,"close":43000,"volume":734251}
{"symbol":"HYD","date":"2004-05-20","open":42000,"high":42900,"low":40750,"close":41500,"volume":1172152}
{"symbol":"HYD","date":"2004-05-19","open":41100,"high":43550,"low":41100,"close":42050,"volume":1824409}
{"symbol":"HYD","date":"2004-05-18","open":39050,"high":41600,"low":38950,"close":40600,"volume":2173093}
{"symbol":"HYD","date":"2004-05-17","open":41300,"high":42800,"low":39000,"close":39000,"volume":2411809}
{"symbol":"HYD","date":"2004-05-14","open":43650,"high":43800,"low":41850,"close":42700,"volume":1640731}
{"symbol":"HYD","date":"2004-05-13","open":45000,"high":45300,"low":43200,"close":43500,"volume":1721864}
{"symbol":"HYD","date":"2004-05-12","open":45100,"high":46400,"low":44800,"close":45650,"volume":1129752}
{"symbol":"HYD","date":"2004-05-11","open":46000,"high":46200,"low":44500,"close":44600,"volume":1392041}
{"symbol":"HYD","date":"2004-05-10","open":47400,"high":47850,"low":44100,"close":45000,"volume":1883318}
{"symbol":"HYD","date":"2004-05-07","open":46000,"high":48100,"low":44200,"close":48100,"volume":2001172}
{"symbol":"HYD","date":"2004-05-06","open":46050,"high":46750,"low":45750,"close":46000,"volume":2202192}
{"symbol":"HYD","date":"2004-05-04","open":45450,"high":46850,"low":44800,"close":46450,"volume":2139617}
{"symbol":"HYD","date":"2004-05-03","open":44750,"high":45550,"low":44250,"close":45450,"volume":1245757}
{"symbol":"HYD","date":"2004-04-30","open":44200,"high":45850,"low":43900,"close":44750,"volume":2036674}
{"symbol":"HYD","date":"2004-04-29","open":45500,"high":46600,"low":43800,"close":45000,"volume":2201396}
{"symbol":"HYD","date":"2004-04-28","open":47000,"high":47300,"low":46100,"close":46400,"volume":1703430}
{"symbol":"HYD","date":"2004-04-27","open":46750,"high":47750,"low":46600,"close":47400,"volume":2223400}
{"symbol":"HYD","date":"2004-04-26","open":49200,"high":49300,"low":46500,"close":46700,"volume":2450106}
{"symbol":"HYD","date":"2004-04-23","open":51600,"high":52000,"low":49400,"close":49600,"volume":3046562}
{"symbol":"HYD","date":"2004-04-22","open":51700,"high":52200,"low":50900,"close":51300,"volume":1437706}
{"symbol":"HYD","date":"2004-04-21","open":51000,"high":52100,"low":51000,"close":51400,"volume":1574775}
{"symbol":"HYD","date":"2004-04-20","open":52600,"high":52700,"low":50900,"close":51800,"volume":1764004}
{"symbol":"HYD","date":"2004-04-19","open":52800,"high":53100,"low":51500,"close":52000,"volume":899144}
{"symbol":"HYD","date":"2004-04-16","open":52800,"high":53700,"low":52000,"close":53200,"volume":927940}
{"symbol":"HYD","date":"2004-04-14","open":52500,"high":53100,"low":52100,"close":53000,"volume":1642230}
{"symbol":"HYD","date":"2004-04-13","open":54700,"high":54800,"low":53000,"close":53100,"volume":1024498}
{"symbol":"HYD","date":"2004-04-12","open":53600,"high":55100,"low":53600,"close":54100,"volume":772640}
{"symbol":"HYD","date":"2004-04-09","open":55000,"high":55000,"low":53500,"close":54200,"volume":690846}
{"symbol":"HYD","date":"2004-04-08","open":55800,"high":55800,"low":54300,"close":55500,"volume":1266817}
{"symbol":"HYD","date":"2004-04-07","open":53500,"high":55300,"low":53300,"close":54900,"volume":1827068}
{"symbol":"HYD","date":"2004-04-06","open":52700,"high":53400,"low":52400,"close":53300,"volume":1347684}
{"symbol":"HYD","date":"2004-04-02","open":52300,"high":52400,"low":51500,"close":51900,"volume":827968}
{"symbol":"HYD","date":"2004-04-01","open":52000,"high":52300,"low":51500,"close":52000,"volume":897302}
{"symbol":"HYD","date":"2004-03-31","open":51900,"high":52400,"low":50900,"close":52400,"volume":961374}
{"symbol":"HYD","date":"2004-03-30","open":52500,"high":52500,"low":50900,"close":51400,"volume":736343}
{"symbol":"HYD","date":"2004-03-29","open":51700,"high":52500,"low":51600,"close":51900,"volume":748460}
{"symbol":"HYD","date":"2004-03-26","open":51700,"high":52000,"low":51400,"close":51800,"volume":995412}
{"symbol":"HYD","date":"2004-03-25","open":51100,"high":51700,"low":50300,"close":50800,"volume":715265}
{"symbol":"HYD","date":"2004-03-24","open":52300,"high":52600,"low":51500,"close":51500,"volume":774499}
{"symbol":"HYD","date":"2004-03-23","open":50900,"high":52700,"low":50800,"close":52500,"volume":1413921}
{"symbol":"HYD","date":"2004-03-22","open":52700,"high":52700,"low":51100,"close":51800,"volume":887742}
{"symbol":"HYD","date":"2004-03-19","open":51700,"high":53300,"low":51300,"close":52900,"volume":1583101}
{"symbol":"HYD","date":"2004-03-18","open":52200,"high":53000,"low":51300,"close":51700,"volume":1484996}
{"symbol":"HYD","date":"2004-03-17","open":50000,"high":52200,"low":49950,"close":52000,"volume":1783066}
{"symbol":"HYD","date":"2004-03-16","open":49150,"high":49850,"low":48750,"close":49250,"volume":1330495}
{"symbol":"HYD","date":"2004-03-15","open":49400,"high":49700,"low":48550,"close":49350,"volume":920654}
{"symbol":"HYD","date":"2004-03-12","open":50000,"high":50600,"low":46500,"close":48850,"volume":2455455}
{"symbol":"HYD","date":"2004-03-11","open":50000,"high":51600,"low":49850,"close":50100,"volume":1897322}
{"symbol":"HYD","date":"2004-03-10","open":49950,"high":51400,"low":49850,"close":50700,"volume":1756397}
{"symbol":"HYD","date":"2004-03-09","open":50100,"high":50500,"low":49600,"close":49600,"volume":571196}
{"symbol":"HYD","date":"2004-03-08","open":51100,"high":51400,"low":50300,"close":50900,"volume":700119}
{"symbol":"HYD","date":"2004-03-05","open":50100,"high":51000,"low":49900,"close":50800,"volume":1222934}
{"symbol":"HYD","date":"2004-03-04","open":49650,"high":50500,"low":49300,"close":49900,"volume":918178}
{"symbol":"HYD","date":"2004-03-03","open":50200,"high":51200,"low":49400,"close":49450,"volume":1097585}
{"symbol":"HYD","date":"2004-03-02","open":50300,"high":50400,"low":49550,"close":50100,"volume":1788341}
{"symbol":"HYD","date":"2004-02-27","open":48500,"high":50000,"low":48150,"close":50000,"volume":1173431}
{"symbol":"HYD","date":"2004-02-26","open":47850,"high":48650,"low":47700,"close":48400,"volume":715698}
{"symbol":"HYD","date":"2004-02-25","open":48500,"high":49150,"low":47200,"close":47750,"volume":696333}
{"symbol":"HYD","date":"2004-02-24","open":49100,"high":49750,"low":48250,"close":48650,"volume":763039}
{"symbol":"HYD","date":"2004-02-23","open":47850,"high":49750,"low":47850,"close":49500,"volume":725302}
{"symbol":"HYD","date":"2004-02-20","open":48500,"high":48500,"low":47700,"close":48350,"volume":709240}
{"symbol":"HYD","date":"2004-02-19","open":49800,"high":49800,"low":48600,"close":48800,"volume":1020100}
{"symbol":"HYD","date":"2004-02-18","open":50300,"high":50500,"low":49150,"close":49800,"volume":1385750}
{"symbol":"HYD","date":"2004-02-17","open":49000,"high":49800,"low":48900,"close":49800,"volume":1762890}
{"symbol":"HYD","date":"2004-02-16","open":47500,"high":48700,"low":47250,"close":48300,"volume":1421843}
{"symbol":"HYD","date":"2004-02-13","open":47100,"high":47750,"low":46650,"close":46850,"volume":1334137}
{"symbol":"HYD","date":"2004-02-12","open":47900,"high":48000,"low":47000,"close":47650,"volume":1147401}
{"symbol":"HYD","date":"2004-02-11","open":47300,"high":48300,"low":46750,"close":47500,"volume":1639072}
{"symbol":"HYD","date":"2004-02-10","open":48500,"high":48500,"low":47500,"close":47500,"volume":1317932}
{"symbol":"HYD","date":"2004-02-09","open":47550,"high":49100,"low":47500,"close":48900,"volume":2160137}
{"symbol":"HYD","date":"2004-02-06","open":45550,"high":47000,"low":45550,"close":46750,"volume":2710296}
{"symbol":"HYD","date":"2004-02-05","open":45500,"high":46000,"low":44500,"close":45700,"volume":2862118}
{"symbol":"HYD","date":"2004-02-04","open":45800,"high":47050,"low":45350,"close":45800,"volume":1404949}
{"symbol":"HYD","date":"2004-02-03","open":48800,"high":48900,"low":46200,"close":46200,"volume":2536570}
{"symbol":"HYD","date":"2004-02-02","open":49700,"high":50900,"low":49200,"close":49300,"volume":1257453}
{"symbol":"HYD","date":"2004-01-30","open":51300,"high":51900,"low":49650,"close":49700,"volume":1254248}
{"symbol":"HYD","date":"2004-01-29","open":52400,"high":52600,"low":50900,"close":51200,"volume":1197816}
{"symbol":"HYD","date":"2004-01-28","open":52500,"high":53300,"low":52100,"close":53300,"volume":1204001}
{"symbol":"HYD","date":"2004-01-27","open":54000,"high":54000,"low":52200,"close":52500,"volume":949933}
{"symbol":"HYD","date":"2004-01-26","open":54200,"high":54200,"low":52800,"close":53500,"volume":1170415}
{"symbol":"HYD","date":"2004-01-20","open":53000,"high":53500,"low":52600,"close":53500,"volume":995545}
{"symbol":"HYD","date":"2004-01-19","open":53100,"high":54200,"low":52800,"close":53500,"volume":1167627}
{"symbol":"HYD","date":"2004-01-16","open":52700,"high":53300,"low":52100,"close":52400,"volume":783098}
{"symbol":"HYD","date":"2004-01-15","open":53000,"high":53500,"low":52100,"close":52100,"volume":1207842}
{"symbol":"HYD","date":"2004-01-14","open":52300,"high":54100,"low":51900,"close":53600,"volume":1613839}
{"symbol":"HYD","date":"2004-01-13","open":52100,"high":52600,"low":50900,"close":52200,"volume":1242241}
{"symbol":"HYD","date":"2004-01-12","open":51200,"high":53400,"low":50900,"close":51900,"volume":1671261}
{"symbol":"HYD","date":"2004-01-09","open":52200,"high":52500,"low":50800,"close":51200,"volume":2426088}
{"symbol":"HYD","date":"2004-01-08","open":52500,"high":53200,"low":51700,"close":51700,"volume":1813675}
{"symbol":"HYD","date":"2004-01-07","open":53500,"high":53900,"low":52000,"close":52000,"volume":1293314}
{"symbol":"HYD","date":"2004-01-06","open":53500,"high":54500,"low":52700,"close":54100,"volume":1346753}
{"symbol":"HYD","date":"2004-01-05","open":53100,"high":54200,"low":52700,"close":53500,"volume":981029}
{"symbol":"HYD","date":"2004-01-02","open":51300,"high":53400,"low":51100,"close":53300,"volume":1406732}
{"symbol":"HYD","date":"2003-12-30","open":50400,"high":51100,"low":50000,"close":50500,"volume":777384}
{"symbol":"HYD","date":"2003-12-29","open":47150,"high":49800,"low":47100,"close":49700,"volume":675478}
{"symbol":"HYD","date":"2003-12-26","open":47600,"high":48200,"low":47350,"close":47600,"volume":523295}
{"symbol":"HYD","date":"2003-12-24","open":48600,"high":48750,"low":47100,"close":47800,"volume":790715}
{"symbol":"HYD","date":"2003-12-23","open":49500,"high":50200,"low":48250,"close":48250,"volume":1149597}
{"symbol":"HYD","date":"2003-12-22","open":49750,"high":49800,"low":48550,"close":48900,"volume":1058324}
{"symbol":"HYD","date":"2003-12-19","open":50500,"high":51200,"low":49600,"close":49900,"volume":764346}
{"symbol":"HYD","date":"2003-12-18","open":48150,"high":50300,"low":48100,"close":50100,"volume":1143032}
{"symbol":"HYD","date":"2003-12-17","open":50300,"high":50400,"low":48300,"close":48300,"volume":747436}
{"symbol":"HYD","date":"2003-12-16","open":49000,"high":51200,"low":48700,"close":49700,"volume":1267985}
{"symbol":"HYD","date":"2003-12-15","open":49900,"high":50600,"low":49500,"close":50000,"volume":948770}
{"symbol":"HYD","date":"2003-12-12","open":49500,"high":49750,"low":48950,"close":49200,"volume":801597}
{"symbol":"HYD","date":"2003-12-11","open":48000,"high":49150,"low":47700,"close":48300,"volume":1991632}
{"symbol":"HYD","date":"2003-12-10","open":45750,"high":48150,"low":45400,"close":48150,"volume":1790933}
{"symbol":"HYD","date":"2003-12-09","open":47200,"high":47250,"low":45900,"close":46700,"volume":608261}
{"symbol":"HYD","date":"2003-12-08","open":45000,"high":46850,"low":44700,"close":46300,"volume":865320}
{"symbol":"HYD","date":"2003-12-05","open":46600,"high":46600,"low":45500,"close":45900,"volume":851494}
{"symbol":"HYD","date":"2003-12-04","open":47800,"high":47800,"low":46800,"close":46800,"volume":684392}
{"symbol":"HYD","date":"2003-12-03","open":47700,"high":48400,"low":47200,"close":47850,"volume":938230}
{"symbol":"HYD","date":"2003-12-02","open":48100,"high":48450,"low":47250,"close":48100,"volume":1307280}
{"symbol":"HYD","date":"2003-12-01","open":45800,"high":47800,"low":45100,"close":47400,"volume":1235806}
{"symbol":"HYD","date":"2003-11-28","open":45100,"high":45600,"low":44850,"close":45600,"volume":1509548}
{"symbol":"HYD","date":"2003-11-27","open":45300,"high":45800,"low":43800,"close":44600,"volume":1984064}
{"symbol":"HYD","date":"2003-11-26","open":43350,"high":45000,"low":43000,"close":45000,"volume":1341578}
{"symbol":"HYD","date":"2003-11-25","open":42400,"high":42700,"low":41900,"close":42600,"volume":792539}
{"symbol":"HYD","date":"2003-11-24","open":42300,"high":43050,"low":41000,"close":41200,"volume":896193}
{"symbol":"HYD","date":"2003-11-21","open":41700,"high":43450,"low":41000,"close":42500,"volume":1246078}
{"symbol":"HYD","date":"2003-11-20","open":42000,"high":42700,"low":40500,"close":41750,"volume":1325821}
{"symbol":"HYD","date":"2003-11-19","open":43100,"high":43500,"low":42200,"close":42200,"volume":1449128}
{"symbol":"HYD","date":"2003-11-18","open":44800,"high":45000,"low":43000,"close":44650,"volume":1429000}
{"symbol":"HYD","date":"2003-11-17","open":44550,"high":45050,"low":44400,"close":44500,"volume":1197086}
{"symbol":"HYD","date":"2003-11-14","open":44750,"high":46100,"low":44550,"close":45200,"volume":1081154}
{"symbol":"HYD","date":"2003-11-13","open":44900,"high":45700,"low":44400,"close":45700,"volume":1616911}
{"symbol":"HYD","date":"2003-11-12","open":44000,"high":44350,"low":43500,"close":44000,"volume":969917}
{"symbol":"HYD","date":"2003-11-11","open":41900,"high":44100,"low":41500,"close":44000,"volume":1746072}
{"symbol":"HYD","date":"2003-11-10","open":42500,"high":42800,"low":41700,"close":42600,"volume":1168771}
{"symbol":"HYD","date":"2003-11-07","open":43750,"high":44450,"low":42450,"close":42950,"volume":1315350}
{"symbol":"HYD","date":"2003-11-06","open":44100,"high":44600,"low":42600,"close":42600,"volume":1330411}
{"symbol":"HYD","date":"2003-11-05","open":43000,"high":45250,"low":42400,"close":44500,"volume":2650423}
{"symbol":"HYD","date":"2003-11-04","open":41000,"high":43200,"low":40900,"close":43200,"volume":3471256}
{"symbol":"HYD","date":"2003-11-03","open":39450,"high":40400,"low":39050,"close":40400,"volume":1450500}
{"symbol":"HYD","date":"2003-10-31","open":39600,"high":39850,"low":39100,"close":39450,"volume":1088260}
{"symbol":"HYD","date":"2003-10-30","open":38200,"high":39500,"low":38100,"close":39500,"volume":1485784}
{"symbol":"HYD","date":"2003-10-29","open":39100,"high":39200,"low":37850,"close":38200,"volume":1762071}
{"symbol":"HYD","date":"2003-10-28","open":37900,"high":39000,"low":37350,"close":38400,"volume":2099902}
{"symbol":"HYD","date":"2003-10-27","open":36000,"high":37650,"low":35900,"close":37600,"volume":1584700}
{"symbol":"HYD","date":"2003-10-24","open":35000,"high":35900,"low":34800,"close":35900,"volume":898890}
{"symbol":"HYD","date":"2003-10-23","open":35950,"high":36000,"low":35100,"close":35600,"volume":1638335}
{"symbol":"HYD","date":"2003-10-22","open":36200,"high":36600,"low":35900,"close":36500,"volume":1035517}
{"symbol":"HYD","date":"2003-10-21","open":37200,"high":37400,"low":36100,"close":36500,"volume":1491467}
{"symbol":"HYD","date":"2003-10-20","open":36950,"high":37300,"low":36150,"close":36900,"volume":876546}
{"symbol":"HYD","date":"2003-10-17","open":37200,"high":37650,"low":36700,"close":36800,"volume":1430222}
{"symbol":"HYD","date":"2003-10-16","open":35400,"high":37150,"low":35200,"close":37000,"volume":1668810}
{"symbol":"HYD","date":"2003-10-15","open":36950,"high":37000,"low":35800,"close":35800,"volume":1058521}
{"symbol":"HYD","date":"2003-10-14","open":35900,"high":36550,"low":35700,"close":36400,"volume":1847299}
{"symbol":"HYD","date":"2003-10-13","open":35100,"high":36000,"low":34500,"close":35150,"volume":1646997}
{"symbol":"HYD","date":"2003-10-10","open":33900,"high":35250,"low":33600,"close":35150,"volume":1864961}
{"symbol":"HYD","date":"2003-10-09","open":33100,"high":34100,"low":32950,"close":33900,"volume":1463998}
{"symbol":"HYD","date":"2003-10-08","open":35200,"high":35200,"low":33300,"close":33300,"volume":1298456}
{"symbol":"HYD","date":"2003-10-07","open":34850,"high":34850,"low":34250,"close":34850,"volume":752666}
{"symbol":"HYD","date":"2003-10-06","open":35200,"high":35550,"low":34600,"close":35000,"volume":1664494}
{"symbol":"HYD","date":"2003-10-02","open":34300,"high":35000,"low":33700,"close":34550,"volume":1515529}
{"symbol":"HYD","date":"2003-10-01","open":32400,"high":33550,"low":32100,"close":33550,"volume":993521}
{"symbol":"HYD","date":"2003-09-30","open":33300,"high":33750,"low":32850,"close":33100,"volume":1380140}
{"symbol":"HYD","date":"2003-09-29","open":32400,"high":32850,"low":31650,"close":32850,"volume":1022051}
{"symbol":"HYD","date":"2003-09-26","open":32700,"high":33100,"low":32100,"close":32300,"volume":1618266}
{"symbol":"HYD","date":"2003-09-25","open":33000,"high":33400,"low":32600,"close":33250,"volume":1459524}
{"symbol":"HYD","date":"2003-09-24","open":34200,"high":34600,"low":33850,"close":34250,"volume":1681634}
{"symbol":"HYD","date":"2003-09-23","open":33900,"high":34150,"low":32750,"close":33850,"volume":2118433}
{"symbol":"HYD","date":"2003-09-22","open":36300,"high":36400,"low":33950,"close":34500,"volume":1496208}
{"symbol":"HYD","date":"2003-09-19","open":38400,"high":38500,"low":36500,"close":36750,"volume":1804930}
{"symbol":"HYD","date":"2003-09-18","open":39500,"high":39500,"low":37600,"close":38100,"volume":924147}
{"symbol":"HYD","date":"2003-09-17","open":40000,"high":40000,"low":38850,"close":39000,"volume":1053203}
{"symbol":"HYD","date":"2003-09-16","open":38700,"high":39550,"low":38200,"close":39500,"volume":1211926}
{"symbol":"HYD","date":"2003-09-15","open":39200,"high":39800,"low":38600,"close":38700,"volume":1109650}
{"symbol":"HYD","date":"2003-09-09","open":40500,"high":40600,"low":39800,"close":39900,"volume":1693521}
{"symbol":"HYD","date":"2003-09-08","open":39850,"high":40400,"low":39600,"close":40250,"volume":986328}
{"symbol":"HYD","date":"2003-09-05","open":39900,"high":40450,"low":39550,"close":39900,"volume":749397}
{"symbol":"HYD","date":"2003-09-04","open":40400,"high":40900,"low":39900,"close":39900,"volume":1198064}
{"symbol":"HYD","date":"2003-09-03","open":39500,"high":40100,"low":38700,"close":40000,"volume":1419614}
{"symbol":"HYD","date":"2003-09-02","open":38850,"high":40100,"low":38750,"close":39100,"volume":1306301}
{"symbol":"HYD","date":"2003-09-01","open":38900,"high":39650,"low":38350,"close":38700,"volume":1149956}
{"symbol":"HYD","date":"2003-08-29","open":38500,"high":39350,"low":37600,"close":39200,"volume":1468603}
{"symbol":"HYD","date":"2003-08-28","open":39000,"high":39200,"low":37250,"close":37800,"volume":1394707}
{"symbol":"HYD","date":"2003-08-27","open":39000,"high":39550,"low":38350,"close":38600,"volume":1280185}
{"symbol":"HYD","date":"2003-08-26","open":38700,"high":40050,"low":38550,"close":38700,"volume":1228547}
{"symbol":"HYD","date":"2003-08-25","open":38800,"high":39200,"low":38000,"close":39150,"volume":1546196}
{"symbol":"HYD","date":"2003-08-22","open":38500,"high":39600,"low":38200,"close":39000,"volume":3026770}
{"symbol":"HYD","date":"2003-08-21","open":36000,"high":38300,"low":36000,"close":38150,"volume":2801930}
{"symbol":"HYD","date":"2003-08-20","open":36050,"high":36300,"low":35400,"close":35400,"volume":1191413}
{"symbol":"HYD","date":"2003-08-19","open":36500,"high":36500,"low":35800,"close":36000,"volume":1478076}
{"symbol":"HYD","date":"2003-08-18","open":35800,"high":36900,"low":35600,"close":35600,"volume":1930729}
{"symbol":"HYD","date":"2003-08-14","open":34200,"high":35200,"low":34150,"close":35200,"volume":1660606}
{"symbol":"HYD","date":"2003-08-13","open":34500,"high":34750,"low":34050,"close":34250,"volume":1047746}
{"symbol":"HYD","date":"2003-08-12","open":33000,"high":34700,"low":33000,"close":34200,"volume":1914000}
{"symbol":"HYD","date":"2003-08-11","open":32200,"high":33100,"low":31600,"close":33000,"volume":1298520}
{"symbol":"HYD","date":"2003-08-08","open":33100,"high":33400,"low":32250,"close":32600,"volume":1617941}
{"symbol":"HYD","date":"2003-08-07","open":33500,"high":33600,"low":32200,"close":33000,"volume":2442520}
{"symbol":"HYD","date":"2003-08-06","open":34750,"high":34900,"low":33700,"close":33700,"volume":1383985}
{"symbol":"HYD","date":"2003-08-05","open":35450,"high":36200,"low":35350,"close":35500,"volume":1471873}
{"symbol":"HYD","date":"2003-08-04","open":35000,"high":35450,"low":34850,"close":35200,"volume":695184}
{"symbol":"HYD","date":"2003-08-01","open":35400,"high":36400,"low":35250,"close":35750,"volume":1737132}
{"symbol":"HYD","date":"2003-07-31","open":34500,"high":35400,"low":34400,"close":35200,"volume":893932}
{"symbol":"HYD","date":"2003-07-30","open":34800,"high":35550,"low":34500,"close":34500,"volume":1030244}
{"symbol":"HYD","date":"2003-07-29","open":35500,"high":35750,"low":35000,"close":35100,"volume":1213807}
{"symbol":"HYD","date":"2003-07-28","open":34400,"high":35400,"low":34300,"close":35000,"volume":1394195}
{"symbol":"HYD","date":"2003-07-25","open":33600,"high":34500,"low":33500,"close":34150,"volume":961508}
{"symbol":"HYD","date":"2003-07-24","open":33900,"high":34500,"low":33450,"close":34000,"volume":823156}
{"symbol":"HYD","date":"2003-07-23","open":34150,"high":34500,"low":33600,"close":34100,"volume":944780}
{"symbol":"HYD","date":"2003-07-22","open":33450,"high":34500,"low":33250,"close":34500,"volume":867590}
{"symbol":"HYD","date":"2003-07-21","open":32800,"high":33700,"low":32750,"close":33450,"volume":697478}
{"symbol":"HYD","date":"2003-07-18","open":33250,"high":33950,"low":33100,"close":33150,"volume":804001}
{"symbol":"HYD","date":"2003-07-16","open":35300,"high":35450,"low":33600,"close":34050,"volume":1207432}
{"symbol":"HYD","date":"2003-07-15","open":36000,"high":36000,"low":34850,"close":34850,"volume":1430166}
{"symbol":"HYD","date":"2003-07-14","open":36000,"high":36100,"low":35050,"close":35750,"volume":1333190}
{"symbol":"HYD","date":"2003-07-11","open":34000,"high":35850,"low":34000,"close":35750,"volume":1876972}
{"symbol":"HYD","date":"2003-07-10","open":34050,"high":34750,"low":34000,"close":34100,"volume":1065999}
{"symbol":"HYD","date":"2003-07-09","open":34450,"high":34700,"low":34050,"close":34400,"volume":853247}
{"symbol":"HYD","date":"2003-07-08","open":35600,"high":35600,"low":34200,"close":34750,"volume":1906009}
{"symbol":"HYD","date":"2003-07-07","open":35500,"high":35700,"low":34700,"close":35150,"volume":1371150}
{"symbol":"HYD","date":"2003-07-04","open":34200,"high":34800,"low":33750,"close":34700,"volume":2335522}
{"symbol":"HYD","date":"2003-07-03","open":34900,"high":34900,"low":33000,"close":33200,"volume":1977887}
{"symbol":"HYD","date":"2003-07-02","open":33000,"high":34500,"low":32850,"close":33900,"volume":2532795}
{"symbol":"HYD","date":"2003-07-01","open":31300,"high":32850,"low":31000,"close":32600,"volume":899457}
{"symbol":"HYD","date":"2003-06-30","open":32250,"high":32250,"low":31400,"close":31600,"volume":779401}
{"symbol":"HYD","date":"2003-06-27","open":32100,"high":32800,"low":31900,"close":32250,"volume":1466464}
{"symbol":"HYD","date":"2003-06-26","open":30400,"high":32050,"low":30400,"close":31600,"volume":921806}
{"symbol":"HYD","date":"2003-06-25","open":30350,"high":31150,"low":30300,"close":31000,"volume":1410094}
{"symbol":"HYD","date":"2003-06-24","open":30550,"high":30800,"low":30000,"close":30350,"volume":1854121}
{"symbol":"HYD","date":"2003-06-23","open":32400,"high":32700,"low":31300,"close":31400,"volume":1617880}
{"symbol":"HYD","date":"2003-06-20","open":32800,"high":33250,"low":32400,"close":32900,"volume":3547569}
{"symbol":"HYD","date":"2003-06-19","open":32300,"high":33500,"low":31700,"close":33500,"volume":2602555}
{"symbol":"HYD","date":"2003-06-18","open":31750,"high":32850,"low":31350,"close":32300,"volume":1613383}
{"symbol":"HYD","date":"2003-06-17","open":32250,"high":32450,"low":31900,"close":31950,"volume":2264014}
{"symbol":"HYD","date":"2003-06-16","open":30700,"high":31500,"low":30700,"close":31500,"volume":1555336}
{"symbol":"HYD","date":"2003-06-13","open":31450,"high":31650,"low":30250,"close":31100,"volume":3674488}
{"symbol":"HYD","date":"2003-06-12","open":32500,"high":32600,"low":31300,"close":31550,"volume":2679283}
{"symbol":"HYD","date":"2003-06-11","open":32700,"high":33150,"low":31900,"close":32500,"volume":2506343}
{"symbol":"HYD","date":"2003-06-10","open":32500,"high":33150,"low":32250,"close":32700,"volume":2011027}
{"symbol":"HYD","date":"2003-06-09","open":31950,"high":33050,"low":31300,"close":32900,"volume":2565632}
{"symbol":"HYD","date":"2003-06-05","open":30800,"high":32050,"low":30650,"close":31700,"volume":3373255}
{"symbol":"HYD","date":"2003-06-04","open":29800,"high":30150,"low":29600,"close":30100,"volume":1225183}
{"symbol":"HYD","date":"2003-06-03","open":30200,"high":30250,"low":29050,"close":29200,"volume":1212329}
{"symbol":"HYD","date":"2003-06-02","open":29500,"high":30450,"low":29500,"close":30300,"volume":2600535}
{"symbol":"HYD","date":"2003-05-30","open":29000,"high":29250,"low":28650,"close":28800,"volume":853113}
{"symbol":"HYD","date":"2003-05-29","open":29000,"high":29300,"low":28600,"close":29000,"volume":998357}
{"symbol":"HYD","date":"2003-05-28","open":29700,"high":30100,"low":28700,"close":29200,"volume":1951393}
{"symbol":"HYD","date":"2003-05-27","open":29050,"high":29300,"low":28300,"close":28900,"volume":1153862}
{"symbol":"HYD","date":"2003-05-26","open":29000,"high":29150,"low":28450,"close":28800,"volume":1181820}
{"symbol":"HYD","date":"2003-05-23","open":27950,"high":28850,"low":27700,"close":28800,"volume":1392663}
{"symbol":"HYD","date":"2003-05-22","open":27450,"high":28400,"low":27200,"close":27500,"volume":1138508}
{"symbol":"HYD","date":"2003-05-21","open":27550,"high":28050,"low":27550,"close":27750,"volume":773944}
{"symbol":"HYD","date":"2003-05-20","open":26850,"high":28050,"low":26700,"close":28050,"volume":1452706}
{"symbol":"HYD","date":"2003-05-19","open":27900,"high":28000,"low":27250,"close":27350,"volume":1381026}
{"symbol":"HYD","date":"2003-05-16","open":29000,"high":29300,"low":28200,"close":28500,"volume":1125061}
{"symbol":"HYD","date":"2003-05-15","open":29400,"high":29450,"low":28700,"close":29350,"volume":1329597}
{"symbol":"HYD","date":"2003-05-14","open":29050,"high":29650,"low":28350,"close":28650,"volume":1542311}
{"symbol":"HYD","date":"2003-05-13","open":30650,"high":30700,"low":29100,"close":29600,"volume":1538735}
{"symbol":"HYD","date":"2003-05-12","open":30300,"high":30750,"low":30200,"close":30550,"volume":1891020}
{"symbol":"HYD","date":"2003-05-09","open":29450,"high":29600,"low":28750,"close":29500,"volume":1527181}
{"symbol":"HYD","date":"2003-05-07","open":29700,"high":29750,"low":28900,"close":29600,"volume":1749395}
{"symbol":"HYD","date":"2003-05-06","open":29400,"high":30050,"low":29050,"close":29300,"volume":1537000}
{"symbol":"HYD","date":"2003-05-02","open":28800,"high":29150,"low":28000,"close":28800,"volume":1471034}
{"symbol":"HYD","date":"2003-04-30","open":28300,"high":29100,"low":28100,"close":28700,"volume":1666008}
{"symbol":"HYD","date":"2003-04-29","open":27200,"high":28550,"low":27000,"close":28300,"volume":1729610}
{"symbol":"HYD","date":"2003-04-28","open":25100,"high":26600,"low":25100,"close":26600,"volume":1273185}
{"symbol":"HYD","date":"2003-04-25","open":26250,"high":26500,"low":25750,"close":25850,"volume":2360970}
{"symbol":"HYD","date":"2003-04-24","open":28000,"high":28450,"low":26900,"close":27200,"volume":1430280}
{"symbol":"HYD","date":"2003-04-23","open":29900,"high":29900,"low":27900,"close":28000,"volume":1875252}
{"symbol":"HYD","date":"2003-04-22","open":29600,"high":29800,"low":28750,"close":28900,"volume":1495922}
{"symbol":"HYD","date":"2003-04-21","open":29650,"high":30150,"low":29300,"close":30000,"volume":1214525}
{"symbol":"HYD","date":"2003-04-18","open":29900,"high":30300,"low":29650,"close":30150,"volume":1606971}
{"symbol":"HYD","date":"2003-04-17","open":29000,"high":29850,"low":28750,"close":29250,"volume":1418929}
{"symbol":"HYD","date":"2003-04-16","open":28300,"high":29650,"low":28250,"close":29500,"volume":2859618}
{"symbol":"HYD","date":"2003-04-15","open":27700,"high":27800,"low":27000,"close":27550,"volume":1584624}
{"symbol":"HYD","date":"2003-04-14","open":27100,"high":27600,"low":26800,"close":26950,"volume":1512315}
{"symbol":"HYD","date":"2003-04-11","open":27000,"high":27600,"low":26050,"close":26500,"volume":2099657}
{"symbol":"HYD","date":"2003-04-10","open":25900,"high":26700,"low":25550,"close":26550,"volume":1994113}
{"symbol":"HYD","date":"2003-04-09","open":26400,"high":26450,"low":25400,"close":25450,"volume":1028758}
{"symbol":"HYD","date":"2003-04-08","open":25850,"high":27000,"low":25800,"close":26700,"volume":2069390}
{"symbol":"HYD","date":"2003-04-07","open":25350,"high":26900,"low":25150,"close":26500,"volume":2286050}
{"symbol":"HYD","date":"2003-04-04","open":22750,"high":24800,"low":22750,"close":24650,"volume":2133595}
{"symbol":"HYD","date":"2003-04-03","open":23700,"high":23700,"low":23100,"close":23200,"volume":1783586}
{"symbol":"HYD","date":"2003-04-02","open":23200,"high":23350,"low":22550,"close":22900,"volume":1837509}
{"symbol":"HYD","date":"2003-04-01","open":23300,"high":23450,"low":22100,"close":23050,"volume":3261068}
{"symbol":"HYD","date":"2003-03-31","open":25000,"high":25300,"low":23850,"close":24000,"volume":1555082}
{"symbol":"HYD","date":"2003-03-28","open":25600,"high":25850,"low":24800,"close":25700,"volume":882308}
{"symbol":"HYD","date":"2003-03-27","open":24800,"high":25750,"low":24650,"close":25450,"volume":1155488}
{"symbol":"HYD","date":"2003-03-26","open":25000,"high":25250,"low":24700,"close":25100,"volume":1779471}
{"symbol":"HYD","date":"2003-03-25","open":24500,"high":25100,"low":24450,"close":24700,"volume":1747983}
{"symbol":"HYD","date":"2003-03-24","open":26000,"high":26250,"low":25050,"close":25650,"volume":1674557}
{"symbol":"HYD","date":"2003-03-21","open":24900,"high":26150,"low":24550,"close":25700,"volume":2686414}
{"symbol":"HYD","date":"2003-03-20","open":23700,"high":25100,"low":23550,"close":24600,"volume":3100808}
{"symbol":"HYD","date":"2003-03-19","open":23050,"high":23850,"low":22600,"close":23200,"volume":1865319}
{"symbol":"HYD","date":"2003-03-18","open":23200,"high":23800,"low":22300,"close":23550,"volume":2989751}
{"symbol":"HYD","date":"2003-03-17","open":23300,"high":23300,"low":20800,"close":21700,"volume":2589745}
{"symbol":"HYD","date":"2003-03-14","open":24000,"high":25000,"low":23300,"close":23600,"volume":3943050}
{"symbol":"HYD","date":"2003-03-13","open":22400,"high":23100,"low":22300,"close":23000,"volume":2047080}
{"symbol":"HYD","date":"2003-03-12","open":22000,"high":22850,"low":21750,"close":22600,"volume":1769593}
{"symbol":"HYD","date":"2003-03-11","open":20900,"high":22400,"low":20850,"close":21850,"volume":1957418}
{"symbol":"HYD","date":"2003-03-10","open":21700,"high":21900,"low":20950,"close":21500,"volume":2091913}
{"symbol":"HYD","date":"2003-03-07","open":21500,"high":22100,"low":21300,"close":21850,"volume":3675479}
{"symbol":"HYD","date":"2003-03-06","open":23700,"high":23700,"low":22100,"close":22100,"volume":3282532}
{"symbol":"HYD","date":"2003-03-05","open":24300,"high":24400,"low":23200,"close":23400,"volume":2636205}
{"symbol":"HYD","date":"2003-03-04","open":25450,"high":25750,"low":25050,"close":25300,"volume":779563}
{"symbol":"HYD","date":"2003-03-03","open":25050,"high":26000,"low":25050,"close":25950,"volume":741885}
{"symbol":"HYD","date":"2003-02-28","open":25700,"high":26050,"low":25000,"close":25100,"volume":789171}
{"symbol":"HYD","date":"2003-02-27","open":25000,"high":25850,"low":24900,"close":25650,"volume":1336261}
{"symbol":"HYD","date":"2003-02-26","open":25500,"high":25950,"low":25000,"close":25300,"volume":1082920}
{"symbol":"HYD","date":"2003-02-25","open":26350,"high":26550,"low":25350,"close":25450,"volume":1798660}
{"symbol":"HYD","date":"2003-02-24","open":27150,"high":27350,"low":26700,"close":27000,"volume":1726290}
{"symbol":"HYD","date":"2003-02-21","open":26650,"high":27150,"low":26650,"close":27050,"volume":987111}
{"symbol":"HYD","date":"2003-02-20","open":26500,"high":26950,"low":26050,"close":26650,"volume":1175460}
{"symbol":"HYD","date":"2003-02-19","open":28000,"high":28000,"low":26650,"close":26750,"volume":1601171}
{"symbol":"HYD","date":"2003-02-18","open":27700,"high":27750,"low":26750,"close":27400,"volume":1109541}
{"symbol":"HYD","date":"2003-02-17","open":26400,"high":27800,"low":26150,"close":27700,"volume":1920172}
{"symbol":"HYD","date":"2003-02-14","open":26000,"high":26200,"low":25350,"close":25500,"volume":1113590}
{"symbol":"HYD","date":"2003-02-13","open":27100,"high":27200,"low":26350,"close":26350,"volume":1204370}
{"symbol":"HYD","date":"2003-02-12","open":26700,"high":27200,"low":26500,"close":27100,"volume":1432863}
{"symbol":"HYD","date":"2003-02-11","open":26400,"high":26850,"low":25200,"close":26500,"volume":1565833}
{"symbol":"HYD","date":"2003-02-10","open":25000,"high":26050,"low":24900,"close":25900,"volume":863935}
{"symbol":"HYD","date":"2003-02-07","open":25300,"high":25500,"low":24700,"close":25350,"volume":810269}
{"symbol":"HYD","date":"2003-02-06","open":26050,"high":26200,"low":25450,"close":25600,"volume":835191}
{"symbol":"HYD","date":"2003-02-05","open":26000,"high":26450,"low":25850,"close":26200,"volume":1213295}
{"symbol":"HYD","date":"2003-02-04","open":26500,"high":26850,"low":26300,"close":26800,"volume":1443550}
{"symbol":"HYD","date":"2003-02-03","open":25000,"high":26200,"low":25000,"close":26050,"volume":1552638}
{"symbol":"HYD","date":"2003-01-30","open":24350,"high":24950,"low":23950,"close":24700,"volume":1820152}
{"symbol":"HYD","date":"2003-01-29","open":25350,"high":25400,"low":23700,"close":24000,"volume":2165422}
{"symbol":"HYD","date":"2003-01-28","open":24800,"high":25350,"low":24800,"close":25300,"volume":1593121}
{"symbol":"HYD","date":"2003-01-27","open":24700,"high":25300,"low":24700,"close":25100,"volume":1369123}
{"symbol":"HYD","date":"2003-01-24","open":26400,"high":26850,"low":25550,"close":25550,"volume":1215536}
{"symbol":"HYD","date":"2003-01-23","open":25800,"high":26400,"low":25750,"close":26400,"volume":1471229}
{"symbol":"HYD","date":"2003-01-22","open":25900,"high":26300,"low":25600,"close":25800,"volume":1180049}
{"symbol":"HYD","date":"2003-01-21","open":26650,"high":26750,"low":25950,"close":26500,"volume":836522}
{"symbol":"HYD","date":"2003-01-20","open":26450,"high":27250,"low":26350,"close":26500,"volume":767857}
{"symbol":"HYD","date":"2003-01-17","open":26950,"high":27950,"low":26850,"close":26900,"volume":1012644}
{"symbol":"HYD","date":"2003-01-16","open":27500,"high":27950,"low":27300,"close":27550,"volume":952340}
{"symbol":"HYD","date":"2003-01-15","open":28250,"high":28600,"low":27900,"close":28000,"volume":2348733}
{"symbol":"HYD","date":"2003-01-14","open":27100,"high":28400,"low":27100,"close":28200,"volume":2898212}
{"symbol":"HYD","date":"2003-01-13","open":26050,"high":27300,"low":25800,"close":27300,"volume":1999249}
{"symbol":"HYD","date":"2003-01-10","open":27500,"high":27750,"low":25300,"close":26550,"volume":3307420}
{"symbol":"HYD","date":"2003-01-09","open":28000,"high":28300,"low":26800,"close":27000,"volume":3900670}
{"symbol":"HYD","date":"2003-01-08","open":29300,"high":29300,"low":28600,"close":28650,"volume":1072100}
{"symbol":"HYD","date":"2003-01-07","open":30850,"high":30900,"low":28750,"close":28900,"volume":1724288}
{"symbol":"HYD","date":"2003-01-06","open":29950,"high":30350,"low":29650,"close":30250,"volume":1229514}
{"symbol":"HYD","date":"2003-01-03","open":29600,"high":30000,"low":29250,"close":29850,"volume":1543873}
{"symbol":"HYD","date":"2003-01-02","open":28200,"high":28950,"low":27600,"close":28600,"volume":1160325}
{"symbol":"HYD","date":"2002-12-30","open":29500,"high":29600,"low":27000,"close":27750,"volume":1533764}
{"symbol":"HYD","date":"2002-12-27","open":30200,"high":30900,"low":29900,"close":29900,"volume":721826}
{"symbol":"HYD","date":"2002-12-26","open":29900,"high":30900,"low":29700,"close":30700,"volume":1172583}
{"symbol":"HYD","date":"2002-12-24","open":30500,"high":30850,"low":29650,"close":30050,"volume":1076633}
{"symbol":"HYD","date":"2002-12-23","open":32000,"high":32300,"low":30650,"close":30850,"volume":1046315}
{"symbol":"HYD","date":"2002-12-20","open":31700,"high":32400,"low":31550,"close":32250,"volume":1444706}
{"symbol":"HYD","date":"2002-12-18","open":30700,"high":32350,"low":30700,"close":32250,"volume":1595054}
{"symbol":"HYD","date":"2002-12-17","open":31500,"high":31700,"low":31200,"close":31300,"volume":1453327}
{"symbol":"HYD","date":"2002-12-16","open":31500,"high":31600,"low":30850,"close":30850,"volume":1736223}
{"symbol":"HYD","date":"2002-12-13","open":32300,"high":32650,"low":31900,"close":32050,"volume":1533090}
{"symbol":"HYD","date":"2002-12-12","open":32100,"high":33100,"low":32100,"close":32700,"volume":1882083}
{"symbol":"HYD","date":"2002-12-11","open":32400,"high":32700,"low":32000,"close":32100,"volume":1107918}
{"symbol":"HYD","date":"2002-12-10","open":31800,"high":32450,"low":31700,"close":32200,"volume":1408525}
{"symbol":"HYD","date":"2002-12-09","open":33600,"high":34100,"low":32750,"close":32800,"volume":1296261}
{"symbol":"HYD","date":"2002-12-06","open":33500,"high":34250,"low":33500,"close":33900,"volume":1040941}
{"symbol":"HYD","date":"2002-12-05","open":33800,"high":34200,"low":33250,"close":34200,"volume":1511050}
{"symbol":"HYD","date":"2002-12-04","open":34900,"high":35200,"low":33300,"close":34000,"volume":1892828}
{"symbol":"HYD","date":"2002-12-03","open":34900,"high":36300,"low":34400,"close":36000,"volume":2846327}
{"symbol":"HYD","date":"2002-12-02","open":35200,"high":35400,"low":34400,"close":35200,"volume":1145022}
{"symbol":"HYD","date":"2002-11-29","open":33000,"high":35150,"low":32950,"close":35100,"volume":1958308}
{"symbol":"HYD","date":"2002-11-28","open":34650,"high":34750,"low":33100,"close":33200,"volume":1560143}
{"symbol":"HYD","date":"2002-11-27","open":33300,"high":34150,"low":32900,"close":34100,"volume":1423381}
{"symbol":"HYD","date":"2002-11-26","open":33550,"high":34200,"low":33200,"close":33800,"volume":3881315}
{"symbol":"HYD","date":"2002-11-25","open":31600,"high":33150,"low":31450,"close":33100,"volume":2286676}
{"symbol":"HYD","date":"2002-11-22","open":31300,"high":31750,"low":30950,"close":31100,"volume":2212396}
{"symbol":"HYD","date":"2002-11-21","open":30700,"high":30900,"low":30200,"close":30300,"volume":1422426}
{"symbol":"HYD","date":"2002-11-20","open":29300,"high":30350,"low":29300,"close":29900,"volume":1453530}
{"symbol":"HYD","date":"2002-11-19","open":29000,"high":29650,"low":29000,"close":29600,"volume":1016105}
{"symbol":"HYD","date":"2002-11-18","open":30000,"high":30350,"low":29400,"close":29450,"volume":1302718}
{"symbol":"HYD","date":"2002-11-15","open":30000,"high":30200,"low":29550,"close":30100,"volume":2146194}
{"symbol":"HYD","date":"2002-11-14","open":29150,"high":29850,"low":29150,"close":29350,"volume":1652637}
{"symbol":"HYD","date":"2002-11-13","open":29550,"high":29850,"low":28600,"close":29150,"volume":1719907}
{"symbol":"HYD","date":"2002-11-12","open":28900,"high":29350,"low":28700,"close":29200,"volume":1619654}
{"symbol":"HYD","date":"2002-11-11","open":30650,"high":30900,"low":29850,"close":29850,"volume":1882802}
{"symbol":"HYD","date":"2002-11-08","open":31650,"high":31950,"low":30650,"close":31300,"volume":1718128}
{"symbol":"HYD","date":"2002-11-07","open":32000,"high":33350,"low":31500,"close":32350,"volume":3250869}
{"symbol":"HYD","date":"2002-11-06","open":31000,"high":32550,"low":30850,"close":32450,"volume":3076090}
{"symbol":"HYD","date":"2002-11-05","open":30150,"high":30800,"low":30000,"close":30200,"volume":1911509}
{"symbol":"HYD","date":"2002-11-04","open":30550,"high":30900,"low":29600,"close":30000,"volume":2380709}
{"symbol":"HYD","date":"2002-11-01","open":30800,"high":30950,"low":29950,"close":30150,"volume":1260327}
{"symbol":"HYD","date":"2002-10-31","open":31550,"high":31900,"low":30750,"close":30950,"volume":1136579}
{"symbol":"HYD","date":"2002-10-30","open":32700,"high":32750,"low":30900,"close":31250,"volume":1892212}
{"symbol":"HYD","date":"2002-10-29","open":32900,"high":33500,"low":32550,"close":32600,"volume":1193896}
{"symbol":"HYD","date":"2002-10-28","open":32500,"high":33300,"low":32200,"close":33200,"volume":1559038}
{"symbol":"HYD","date":"2002-10-25","open":30500,"high":32300,"low":30500,"close":31850,"volume":1023410}
{"symbol":"HYD","date":"2002-10-24","open":31700,"high":32400,"low":30700,"close":31150,"volume":1084179}
{"symbol":"HYD","date":"2002-10-23","open":30900,"high":32000,"low":30100,"close":32000,"volume":1644880}
{"symbol":"HYD","date":"2002-10-22","open":32800,"high":32800,"low":29900,"close":30750,"volume":1867206}
{"symbol":"HYD","date":"2002-10-21","open":32900,"high":33250,"low":31800,"close":31900,"volume":1161240}
{"symbol":"HYD","date":"2002-10-18","open":32450,"high":33500,"low":32350,"close":33500,"volume":2077986}
{"symbol":"HYD","date":"2002-10-17","open":30300,"high":31750,"low":29900,"close":31200,"volume":1453219}
{"symbol":"HYD","date":"2002-10-16","open":30400,"high":31200,"low":30100,"close":30700,"volume":2776390}
{"symbol":"HYD","date":"2002-10-15","open":27600,"high":29750,"low":27400,"close":29750,"volume":1734442}
{"symbol":"HYD","date":"2002-10-14","open":26400,"high":27500,"low":26300,"close":27500,"volume":1196554}
{"symbol":"HYD","date":"2002-10-11","open":27400,"high":27550,"low":24600,"close":25500,"volume":1504700}
{"symbol":"HYD","date":"2002-10-10","open":27300,"high":27800,"low":25400,"close":26450,"volume":1583491}
{"symbol":"HYD","date":"2002-10-09","open":28350,"high":28350,"low":27500,"close":27950,"volume":1006996}
{"symbol":"HYD","date":"2002-10-08","open":26700,"high":28400,"low":26650,"close":28400,"volume":1431640}
{"symbol":"HYD","date":"2002-10-07","open":28100,"high":28300,"low":26900,"close":26900,"volume":1045282}
{"symbol":"HYD","date":"2002-10-04","open":28200,"high":28700,"low":27850,"close":28600,"volume":1116376}
{"symbol":"HYD","date":"2002-10-02","open":28700,"high":29350,"low":28200,"close":28850,"volume":2431717}
{"symbol":"HYD","date":"2002-10-01","open":27100,"high":28600,"low":27100,"close":27700,"volume":2217993}
{"symbol":"HYD","date":"2002-09-30","open":28500,"high":28550,"low":27900,"close":27900,"volume":1109779}
{"symbol":"HYD","date":"2002-09-27","open":28500,"high":29850,"low":28500,"close":29350,"volume":1054941}
{"symbol":"HYD","date":"2002-09-26","open":30500,"high":30750,"low":29000,"close":29000,"volume":1215973}
{"symbol":"HYD","date":"2002-09-25","open":30600,"high":31000,"low":29650,"close":30000,"volume":1004969}
{"symbol":"HYD","date":"2002-09-24","open":31200,"high":31700,"low":30550,"close":31000,"volume":1134809}
{"symbol":"HYD","date":"2002-09-23","open":32950,"high":33100,"low":31900,"close":31950,"volume":1112282}
{"symbol":"HYD","date":"2002-09-19","open":33150,"high":33700,"low":33100,"close":33300,"volume":1045641}
{"symbol":"HYD","date":"2002-09-18","open":33000,"high":33400,"low":32900,"close":33200,"volume":1067744}
{"symbol":"HYD","date":"2002-09-17","open":34000,"high":34400,"low":33400,"close":34400,"volume":1392386}
{"symbol":"HYD","date":"2002-09-16","open":33800,"high":34050,"low":32600,"close":33000,"volume":977070}
{"symbol":"HYD","date":"2002-09-13","open":33300,"high":33600,"low":32950,"close":33500,"volume":1467087}
{"symbol":"HYD","date":"2002-09-12","open":32700,"high":33850,"low":32500,"close":33850,"volume":1622773}
{"symbol":"HYD","date":"2002-09-11","open":32500,"high":32850,"low":32200,"close":32500,"volume":710650}
{"symbol":"HYD","date":"2002-09-10","open":32300,"high":32700,"low":31900,"close":32250,"volume":684212}
{"symbol":"HYD","date":"2002-09-09","open":32200,"high":33100,"low":32000,"close":32050,"volume":801779}
{"symbol":"HYD","date":"2002-09-06","open":32500,"high":33200,"low":32000,"close":32050,"volume":984839}
{"symbol":"HYD","date":"2002-09-05","open":33700,"high":33900,"low":32550,"close":32850,"volume":1494784}
{"symbol":"HYD","date":"2002-09-04","open":33800,"high":34150,"low":33050,"close":33450,"volume":1487987}
{"symbol":"HYD","date":"2002-09-03","open":34600,"high":35550,"low":34300,"close":34800,"volume":1971499}
{"symbol":"HYD","date":"2002-09-02","open":34600,"high":34750,"low":33800,"close":34700,"volume":1641087}
{"symbol":"HYD","date":"2002-08-30","open":32600,"high":34000,"low":32600,"close":34000,"volume":1446858}
{"symbol":"HYD","date":"2002-08-29","open":32500,"high":33100,"low":32400,"close":33100,"volume":957038}
{"symbol":"HYD","date":"2002-08-28","open":32200,"high":33300,"low":32200,"close":33200,"volume":1452751}
{"symbol":"HYD","date":"2002-08-27","open":33200,"high":33500,"low":32200,"close":32400,"volume":1870953}
{"symbol":"HYD","date":"2002-08-26","open":34000,"high":34200,"low":32900,"close":33200,"volume":1261340}
{"symbol":"HYD","date":"2002-08-23","open":35000,"high":35550,"low":34400,"close":34500,"volume":1558341}
{"symbol":"HYD","date":"2002-08-22","open":36000,"high":36050,"low":35300,"close":35600,"volume":1783660}
{"symbol":"HYD","date":"2002-08-21","open":35100,"high":36200,"low":34850,"close":36000,"volume":1953589}
{"symbol":"HYD","date":"2002-08-20","open":34400,"high":35500,"low":34300,"close":35400,"volume":2132699}
{"symbol":"HYD","date":"2002-08-19","open":33500,"high":34100,"low":33300,"close":33700,"volume":1172712}
{"symbol":"HYD","date":"2002-08-16","open":33500,"high":34400,"low":33250,"close":33600,"volume":2486462}
{"symbol":"HYD","date":"2002-08-14","open":32000,"high":32400,"low":31750,"close":32250,"volume":1383336}
{"symbol":"HYD","date":"2002-08-13","open":32500,"high":32800,"low":31900,"close":32400,"volume":1480681}
{"symbol":"HYD","date":"2002-08-12","open":33100,"high":33400,"low":32600,"close":32800,"volume":1074889}
{"symbol":"HYD","date":"2002-08-09","open":33500,"high":34000,"low":33150,"close":33150,"volume":1187781}
{"symbol":"HYD","date":"2002-08-08","open":32250,"high":32650,"low":31900,"close":32650,"volume":1142735}
{"symbol":"HYD","date":"2002-08-07","open":32500,"high":33150,"low":32000,"close":32000,"volume":1804738}
{"symbol":"HYD","date":"2002-08-06","open":30500,"high":31750,"low":30400,"close":31700,"volume":1680456}
{"symbol":"HYD","date":"2002-08-05","open":32200,"high":32500,"low":31200,"close":31400,"volume":1589497}
{"symbol":"HYD","date":"2002-08-02","open":33600,"high":33600,"low":32600,"close":33150,"volume":1842632}
{"symbol":"HYD","date":"2002-08-01","open":35350,"high":35500,"low":33800,"close":34550,"volume":1566172}
{"symbol":"HYD","date":"2002-07-31","open":36000,"high":36350,"low":35000,"close":35350,"volume":1914403}
{"symbol":"HYD","date":"2002-07-30","open":34400,"high":36300,"low":34150,"close":35500,"volume":4341070}
{"symbol":"HYD","date":"2002-07-29","open":32000,"high":33200,"low":31700,"close":32900,"volume":2285366}
{"symbol":"HYD","date":"2002-07-26","open":32200,"high":32600,"low":31000,"close":31650,"volume":1865405}
{"symbol":"HYD","date":"2002-07-25","open":35300,"high":35300,"low":32200,"close":32600,"volume":3215850}
{"symbol":"HYD","date":"2002-07-24","open":32800,"high":33750,"low":32800,"close":33400,"volume":2925351}
{"symbol":"HYD","date":"2002-07-23","open":31650,"high":33650,"low":31400,"close":33600,"volume":3350430}
{"symbol":"HYD","date":"2002-07-22","open":31500,"high":33200,"low":31100,"close":31400,"volume":3212868}
{"symbol":"HYD","date":"2002-07-19","open":31100,"high":32800,"low":31100,"close":32500,"volume":2985202}
{"symbol":"HYD","date":"2002-07-18","open":32700,"high":33000,"low":31600,"close":31750,"volume":2942283}
{"symbol":"HYD","date":"2002-07-16","open":33500,"high":34100,"low":32550,"close":32700,"volume":2841391}
{"symbol":"HYD","date":"2002-07-15","open":34100,"high":34950,"low":33500,"close":33500,"volume":2800711}
{"symbol":"HYD","date":"2002-07-12","open":36100,"high":36250,"low":33800,"close":35500,"volume":3126831}
{"symbol":"HYD","date":"2002-07-11","open":36500,"high":37100,"low":35100,"close":35400,"volume":1935853}
{"symbol":"HYD","date":"2002-07-10","open":38800,"high":39250,"low":37950,"close":38200,"volume":1179442}
{"symbol":"HYD","date":"2002-07-09","open":38800,"high":39600,"low":38550,"close":39600,"volume":985770}
{"symbol":"HYD","date":"2002-07-08","open":39700,"high":40200,"low":38600,"close":39000,"volume":1665881}
{"symbol":"HYD","date":"2002-07-05","open":38300,"high":39850,"low":38250,"close":38800,"volume":1756125}
{"symbol":"HYD","date":"2002-07-04","open":38200,"high":38800,"low":37900,"close":38300,"volume":1316500}
{"symbol":"HYD","date":"2002-07-03","open":37500,"high":38200,"low":36700,"close":37800,"volume":1039572}
{"symbol":"HYD","date":"2002-07-02","open":35500,"high":38200,"low":35000,"close":37700,"volume":2056778}
{"symbol":"HYD","date":"2002-06-28","open":35800,"high":37200,"low":35450,"close":36150,"volume":1557792}
{"symbol":"HYD","date":"2002-06-27","open":35500,"high":35950,"low":34300,"close":34500,"volume":1636126}
{"symbol":"HYD","date":"2002-06-26","open":35400,"high":35500,"low":34500,"close":34900,"volume":2310143}
{"symbol":"HYD","date":"2002-06-25","open":36000,"high":36900,"low":35700,"close":36000,"volume":1384585}
{"symbol":"HYD","date":"2002-06-24","open":36600,"high":37400,"low":35650,"close":36550,"volume":1198957}
{"symbol":"HYD","date":"2002-06-21","open":37000,"high":38250,"low":36900,"close":37900,"volume":1603707}
{"symbol":"HYD","date":"2002-06-20","open":37700,"high":38500,"low":37700,"close":38000,"volume":1732529}
{"symbol":"HYD","date":"2002-06-19","open":40200,"high":40800,"low":36600,"close":37700,"volume":2224146}
{"symbol":"HYD","date":"2002-06-18","open":40800,"high":41550,"low":40000,"close":40200,"volume":2484785}
{"symbol":"HYD","date":"2002-06-17","open":41300,"high":41500,"low":39800,"close":39800,"volume":1691165}
{"symbol":"HYD","date":"2002-06-14","open":41350,"high":43150,"low":41350,"close":42000,"volume":1611360}
{"symbol":"HYD","date":"2002-06-12","open":40100,"high":42350,"low":40100,"close":41550,"volume":2198534}
{"symbol":"HYD","date":"2002-06-11","open":40600,"high":40800,"low":39700,"close":40800,"volume":1192113}
{"symbol":"HYD","date":"2002-06-10","open":40800,"high":40850,"low":40250,"close":40600,"volume":1030133}
{"symbol":"HYD","date":"2002-06-07","open":40300,"high":41000,"low":39850,"close":40000,"volume":2471645}
{"symbol":"HYD","date":"2002-06-05","open":43000,"high":43600,"low":42300,"close":42350,"volume":1355390}
{"symbol":"HYD","date":"2002-06-04","open":41750,"high":43800,"low":41250,"close":43250,"volume":1176885}
{"symbol":"HYD","date":"2002-06-03","open":40250,"high":43000,"low":40250,"close":43000,"volume":1516277}
{"symbol":"HYD","date":"2002-05-31","open":40350,"high":41200,"low":40050,"close":40250,"volume":1337240}
{"symbol":"HYD","date":"2002-05-30","open":41550,"high":41700,"low":40450,"close":40700,"volume":1391659}
{"symbol":"HYD","date":"2002-05-29","open":41500,"high":42400,"low":41200,"close":41800,"volume":1513539}
{"symbol":"HYD","date":"2002-05-28","open":43400,"high":43800,"low":41500,"close":42750,"volume":1910141}
{"symbol":"HYD","date":"2002-05-27","open":43000,"high":44900,"low":43000,"close":43100,"volume":1150769}
{"symbol":"HYD","date":"2002-05-24","open":44300,"high":45500,"low":43300,"close":44000,"volume":1971952}
{"symbol":"HYD","date":"2002-05-23","open":45900,"high":45900,"low":44550,"close":44700,"volume":1901562}
{"symbol":"HYD","date":"2002-05-22","open":44600,"high":46400,"low":43750,"close":46400,"volume":2675238}
{"symbol":"HYD","date":"2002-05-21","open":48100,"high":48500,"low":45200,"close":45400,"volume":2552164}
{"symbol":"HYD","date":"2002-05-20","open":50800,"high":51200,"low":49400,"close":49400,"volume":1477043}
{"symbol":"HYD","date":"2002-05-17","open":49250,"high":50300,"low":48750,"close":49800,"volume":1488398}
{"symbol":"HYD","date":"2002-05-16","open":48000,"high":49800,"low":47700,"close":48750,"volume":1952123}
{"symbol":"HYD","date":"2002-05-15","open":45000,"high":49150,"low":45000,"close":48400,"volume":3397263}
{"symbol":"HYD","date":"2002-05-14","open":44300,"high":45400,"low":43450,"close":44000,"volume":2685690}
{"symbol":"HYD","date":"2002-05-13","open":43100,"high":44500,"low":42800,"close":43700,"volume":2045359}
{"symbol":"HYD","date":"2002-05-10","open":47100,"high":47700,"low":43400,"close":45000,"volume":3252750}
{"symbol":"HYD","date":"2002-05-09","open":48500,"high":48500,"low":45750,"close":47450,"volume":3256899}
{"symbol":"HYD","date":"2002-05-08","open":49500,"high":50400,"low":46700,"close":47250,"volume":2874992}
{"symbol":"HYD","date":"2002-05-07","open":48600,"high":49650,"low":48050,"close":48950,"volume":1443644}
{"symbol":"HYD","date":"2002-05-06","open":52300,"high":52300,"low":49800,"close":50200,"volume":1241909}
{"symbol":"HYD","date":"2002-05-03","open":49500,"high":53000,"low":48800,"close":52300,"volume":2266550}
{"symbol":"HYD","date":"2002-05-02","open":49900,"high":49900,"low":48500,"close":49500,"volume":1785505}
{"symbol":"HYD","date":"2002-04-30","open":48500,"high":49100,"low":45600,"close":48000,"volume":1568964}
{"symbol":"HYD","date":"2002-04-29","open":47000,"high":50800,"low":46700,"close":48300,"volume":1580886}
{"symbol":"HYD","date":"2002-04-26","open":50000,"high":50500,"low":48200,"close":50000,"volume":1880165}
{"symbol":"HYD","date":"2002-04-25","open":53200,"high":53400,"low":50000,"close":50000,"volume":1833471}
{"symbol":"HYD","date":"2002-04-24","open":53500,"high":54200,"low":52100,"close":53900,"volume":2105491}
{"symbol":"HYD","date":"2002-04-23","open":50400,"high":54400,"low":50300,"close":53500,"volume":2754964}
{"symbol":"HYD","date":"2002-04-22","open":50000,"high":51600,"low":49450,"close":50000,"volume":1724477}
{"symbol":"HYD","date":"2002-04-19","open":51200,"high":51200,"low":49500,"close":49500,"volume":1663824}
{"symbol":"HYD","date":"2002-04-18","open":49850,"high":52000,"low":49600,"close":50900,"volume":1713513}
{"symbol":"HYD","date":"2002-04-17","open":47000,"high":50400,"low":46700,"close":49850,"volume":2681161}
{"symbol":"HYD","date":"2002-04-16","open":45200,"high":46400,"low":45000,"close":45600,"volume":1211446}
{"symbol":"HYD","date":"2002-04-15","open":43650,"high":45450,"low":43150,"close":45000,"volume":1407152}
{"symbol":"HYD","date":"2002-04-12","open":41000,"high":43150,"low":40500,"close":42400,"volume":1261841}
{"symbol":"HYD","date":"2002-04-11","open":40900,"high":42000,"low":40250,"close":41150,"volume":1658093}
{"symbol":"HYD","date":"2002-04-10","open":42200,"high":42800,"low":40250,"close":40400,"volume":1413683}
{"symbol":"HYD","date":"2002-04-09","open":43800,"high":44200,"low":42000,"close":42800,"volume":1203251}
{"symbol":"HYD","date":"2002-04-08","open":44800,"high":45750,"low":42700,"close":42850,"volume":1453317}
{"symbol":"HYD","date":"2002-04-04","open":43600,"high":45800,"low":43600,"close":45400,"volume":1129519}
{"symbol":"HYD","date":"2002-04-03","open":42300,"high":44700,"low":42150,"close":44500,"volume":1888026}
{"symbol":"HYD","date":"2002-04-02","open":40900,"high":43050,"low":40450,"close":43050,"volume":1469909}
{"symbol":"HYD","date":"2002-04-01","open":42000,"high":42300,"low":40700,"close":40900,"volume":1165436}
{"symbol":"HYD","date":"2002-03-29","open":41800,"high":42800,"low":41500,"close":41900,"volume":1036782}
{"symbol":"HYD","date":"2002-03-28","open":41700,"high":42100,"low":40900,"close":41000,"volume":1141647}
{"symbol":"HYD","date":"2002-03-27","open":40200,"high":41650,"low":39800,"close":41300,"volume":1460160}
{"symbol":"HYD","date":"2002-03-26","open":38100,"high":39800,"low":38100,"close":39800,"volume":1106615}
{"symbol":"HYD","date":"2002-03-25","open":40000,"high":40300,"low":38500,"close":38600,"volume":1504489}
{"symbol":"HYD","date":"2002-03-22","open":40700,"high":40900,"low":38700,"close":39900,"volume":1871456}
{"symbol":"HYD","date":"2002-03-21","open":39000,"high":40400,"low":38950,"close":40200,"volume":1407009}
{"symbol":"HYD","date":"2002-03-20","open":40000,"high":40300,"low":38650,"close":39000,"volume":1776523}
{"symbol":"HYD","date":"2002-03-19","open":40500,"high":40900,"low":39300,"close":40000,"volume":1917157}
{"symbol":"HYD","date":"2002-03-18","open":41300,"high":42300,"low":39900,"close":40500,"volume":1348422}
{"symbol":"HYD","date":"2002-03-15","open":39900,"high":42950,"low":39850,"close":41100,"volume":1315837}
{"symbol":"HYD","date":"2002-03-14","open":39100,"high":39950,"low":38050,"close":39950,"volume":1512500}
{"symbol":"HYD","date":"2002-03-13","open":38650,"high":39900,"low":37500,"close":39200,"volume":1485993}
{"symbol":"HYD","date":"2002-03-12","open":35650,"high":38300,"low":35600,"close":38200,"volume":1265361}
{"symbol":"HYD","date":"2002-03-11","open":36000,"high":36500,"low":35650,"close":35950,"volume":998221}
{"symbol":"HYD","date":"2002-03-08","open":36900,"high":37300,"low":35800,"close":36600,"volume":1083112}
{"symbol":"HYD","date":"2002-03-07","open":37800,"high":38150,"low":36700,"close":36700,"volume":1011834}
{"symbol":"HYD","date":"2002-03-06","open":37650,"high":38400,"low":37200,"close":37600,"volume":985120}
{"symbol":"HYD","date":"2002-03-05","open":37700,"high":37800,"low":36600,"close":37650,"volume":2444220}
{"symbol":"HYD","date":"2002-03-04","open":37500,"high":37700,"low":35650,"close":35800,"volume":2382670}
{"symbol":"HYD","date":"2002-02-28","open":35500,"high":36650,"low":34950,"close":36400,"volume":1469271}
{"symbol":"HYD","date":"2002-02-27","open":34400,"high":35750,"low":34400,"close":34950,"volume":1237020}
{"symbol":"HYD","date":"2002-02-26","open":34100,"high":35400,"low":33750,"close":34250,"volume":1585145}
{"symbol":"HYD","date":"2002-02-25","open":33900,"high":34500,"low":33400,"close":33650,"volume":573756}
{"symbol":"HYD","date":"2002-02-22","open":33600,"high":34150,"low":31500,"close":33950,"volume":747710}
{"symbol":"HYD","date":"2002-02-21","open":34500,"high":34550,"low":33500,"close":34200,"volume":891871}
{"symbol":"HYD","date":"2002-02-20","open":34500,"high":35000,"low":33450,"close":33600,"volume":1328757}
{"symbol":"HYD","date":"2002-02-19","open":35350,"high":36200,"low":34800,"close":35500,"volume":1499726}
{"symbol":"HYD","date":"2002-02-18","open":35000,"high":36350,"low":34850,"close":35350,"volume":1494984}
{"symbol":"HYD","date":"2002-02-15","open":33000,"high":36200,"low":32400,"close":34800,"volume":3551780}
{"symbol":"HYD","date":"2002-02-14","open":32000,"high":33000,"low":31500,"close":33000,"volume":2350789}
{"symbol":"HYD","date":"2002-02-08","open":30450,"high":31050,"low":29700,"close":30400,"volume":1227814}
{"symbol":"HYD","date":"2002-02-07","open":29900,"high":31600,"low":29550,"close":30000,"volume":2093910}
{"symbol":"HYD","date":"2002-02-06","open":29200,"high":29950,"low":29150,"close":29950,"volume":907465}
{"symbol":"HYD","date":"2002-02-05","open":28900,"high":29300,"low":28450,"close":29050,"volume":1262406}
{"symbol":"HYD","date":"2002-02-04","open":29700,"high":30150,"low":29050,"close":29300,"volume":1406843}
{"symbol":"HYD","date":"2002-02-01","open":30500,"high":31700,"low":30350,"close":30450,"volume":2539685}
{"symbol":"HYD","date":"2002-01-31","open":29700,"high":30550,"low":29650,"close":30250,"volume":1920800}
{"symbol":"HYD","date":"2002-01-30","open":29100,"high":29850,"low":28800,"close":29400,"volume":1475979}
{"symbol":"HYD","date":"2002-01-29","open":30150,"high":30650,"low":29850,"close":30200,"volume":1650553}
{"symbol":"HYD","date":"2002-01-28","open":30450,"high":30600,"low":29550,"close":30200,"volume":2114032}
{"symbol":"HYD","date":"2002-01-25","open":30500,"high":31200,"low":29950,"close":30450,"volume":3509318}
{"symbol":"HYD","date":"2002-01-24","open":29000,"high":31100,"low":28700,"close":31000,"volume":2864076}
{"symbol":"HYD","date":"2002-01-23","open":28300,"high":29200,"low":27900,"close":28700,"volume":2359786}
{"symbol":"HYD","date":"2002-01-22","open":28000,"high":28950,"low":27800,"close":28500,"volume":1192333}
{"symbol":"HYD","date":"2002-01-21","open":26700,"high":28000,"low":26700,"close":27800,"volume":710350}
{"symbol":"HYD","date":"2002-01-18","open":28200,"high":28200,"low":27050,"close":27050,"volume":1218704}
{"symbol":"HYD","date":"2002-01-17","open":26800,"high":28450,"low":26550,"close":28200,"volume":1658877}
{"symbol":"HYD","date":"2002-01-16","open":28300,"high":28500,"low":27450,"close":27600,"volume":983540}
{"symbol":"HYD","date":"2002-01-15","open":28800,"high":29200,"low":28200,"close":28500,"volume":1309619}
{"symbol":"HYD","date":"2002-01-14","open":28550,"high":28950,"low":28350,"close":28850,"volume":1143860}
{"symbol":"HYD","date":"2002-01-11","open":28400,"high":28750,"low":27800,"close":28550,"volume":1569606}
{"symbol":"HYD","date":"2002-01-10","open":30300,"high":30300,"low":27950,"close":27950,"volume":3259670}
{"symbol":"HYD","date":"2002-01-09","open":29900,"high":31300,"low":29800,"close":30500,"volume":2233130}
{"symbol":"HYD","date":"2002-01-08","open":29200,"high":31000,"low":28700,"close":29900,"volume":2716288}
{"symbol":"HYD","date":"2002-01-07","open":28600,"high":29500,"low":27650,"close":29400,"volume":1735786}
{"symbol":"HYD","date":"2002-01-04","open":29500,"high":29650,"low":28600,"close":28600,"volume":1443898}
{"symbol":"HYD","date":"2002-01-03","open":28900,"high":29550,"low":28100,"close":28800,"volume":2168540}
{"symbol":"HYD","date":"2002-01-02","open":26900,"high":28950,"low":26500,"close":28500,"volume":1801987}
{"symbol":"HYD","date":"2001-12-28","open":26500,"high":27100,"low":26200,"close":26900,"volume":1430970}
{"symbol":"HYD","date":"2001-12-27","open":24100,"high":26150,"low":24100,"close":25800,"volume":1235060}
{"symbol":"HYD","date":"2001-12-26","open":24000,"high":24750,"low":23950,"close":24750,"volume":1145920}
{"symbol":"HYD","date":"2001-12-24","open":24350,"high":24800,"low":23750,"close":23850,"volume":1142310}
{"symbol":"HYD","date":"2001-12-21","open":25000,"high":25400,"low":24150,"close":24350,"volume":1983050}
{"symbol":"HYD","date":"2001-12-20","open":25800,"high":26200,"low":24850,"close":26050,"volume":1469210}
{"symbol":"HYD","date":"2001-12-19","open":25800,"high":26300,"low":25500,"close":25850,"volume":1676740}
{"symbol":"HYD","date":"2001-12-18","open":26000,"high":26150,"low":24550,"close":25300,"volume":1347750}
{"symbol":"HYD","date":"2001-12-17","open":26000,"high":26400,"low":25350,"close":25500,"volume":1342540}
{"symbol":"HYD","date":"2001-12-14","open":26850,"high":27300,"low":26150,"close":26500,"volume":1682950}
{"symbol":"HYD","date":"2001-12-13","open":26800,"high":27700,"low":26500,"close":27200,"volume":3133800}
{"symbol":"HYD","date":"2001-12-12","open":26000,"high":26550,"low":25700,"close":26400,"volume":1374240}
{"symbol":"HYD","date":"2001-12-11","open":25600,"high":26000,"low":25150,"close":25750,"volume":1069530}
{"symbol":"HYD","date":"2001-12-10","open":27300,"high":27350,"low":25300,"close":25500,"volume":1660500}
{"symbol":"HYD","date":"2001-12-07","open":26500,"high":27500,"low":26400,"close":27400,"volume":2109410}
{"symbol":"HYD","date":"2001-12-06","open":26800,"high":27150,"low":25650,"close":26300,"volume":2245350}
{"symbol":"HYD","date":"2001-12-05","open":26300,"high":26800,"low":25800,"close":26400,"volume":2393910}
{"symbol":"HYD","date":"2001-12-04","open":26300,"high":26500,"low":25800,"close":26100,"volume":1105780}
{"symbol":"HYD","date":"2001-12-03","open":25500,"high":26750,"low":24750,"close":26650,"volume":1556800}
{"symbol":"HYD","date":"2001-11-30","open":24500,"high":25400,"low":24400,"close":25400,"volume":1829710}
{"symbol":"HYD","date":"2001-11-29","open":23500,"high":25000,"low":23000,"close":24200,"volume":2672950}
{"symbol":"HYD","date":"2001-11-28","open":26000,"high":26050,"low":24000,"close":24100,"volume":3075680}
{"symbol":"HYD","date":"2001-11-27","open":26900,"high":27650,"low":26000,"close":26400,"volume":2303490}
{"symbol":"HYD","date":"2001-11-26","open":27050,"high":28400,"low":26800,"close":27400,"volume":2906970}
{"symbol":"HYD","date":"2001-11-23","open":26600,"high":27850,"low":26600,"close":27400,"volume":1530300}
{"symbol":"HYD","date":"2001-11-22","open":26300,"high":26900,"low":25800,"close":26900,"volume":1213060}
{"symbol":"HYD","date":"2001-11-21","open":25350,"high":26300,"low":25350,"close":26300,"volume":1237630}
{"symbol":"HYD","date":"2001-11-20","open":26900,"high":26900,"low":25650,"close":26000,"volume":1814250}
{"symbol":"HYD","date":"2001-11-19","open":25100,"high":26150,"low":24700,"close":25800,"volume":1917770}
{"symbol":"HYD","date":"2001-11-16","open":24000,"high":24800,"low":24000,"close":24550,"volume":1076750}
{"symbol":"HYD","date":"2001-11-15","open":23850,"high":24700,"low":23700,"close":24000,"volume":1758630}
{"symbol":"HYD","date":"2001-11-14","open":23750,"high":23900,"low":23100,"close":23850,"volume":2020860}
{"symbol":"HYD","date":"2001-11-13","open":22300,"high":23600,"low":22300,"close":23500,"volume":1390870}
{"symbol":"HYD","date":"2001-11-12","open":22800,"high":22900,"low":22000,"close":22500,"volume":1359540}
{"symbol":"HYD","date":"2001-11-09","open":22700,"high":23100,"low":21900,"close":22600,"volume":986600}
{"symbol":"HYD","date":"2001-11-08","open":23200,"high":24000,"low":22850,"close":22850,"volume":1213400}
{"symbol":"HYD","date":"2001-11-07","open":22500,"high":23250,"low":22400,"close":22700,"volume":1809550}
{"symbol":"HYD","date":"2001-11-06","open":22700,"high":23200,"low":22300,"close":22300,"volume":1476660}
{"symbol":"HYD","date":"2001-11-05","open":21900,"high":22700,"low":21400,"close":22700,"volume":1196880}
{"symbol":"HYD","date":"2001-11-02","open":21000,"high":21800,"low":21000,"close":21600,"volume":1448890}
{"symbol":"HYD","date":"2001-11-01","open":21000,"high":21300,"low":20650,"close":20900,"volume":929280}
{"symbol":"HYD","date":"2001-10-31","open":20150,"high":20850,"low":20000,"close":20800,"volume":886670}
{"symbol":"HYD","date":"2001-10-30","open":20000,"high":20750,"low":19900,"close":20300,"volume":1756740}
{"symbol":"HYD","date":"2001-10-29","open":20700,"high":20850,"low":20150,"close":20300,"volume":1069560}
{"symbol":"HYD","date":"2001-10-26","open":20000,"high":20850,"low":19850,"close":20700,"volume":1732280}
{"symbol":"HYD","date":"2001-10-25","open":19800,"high":20150,"low":19650,"close":19850,"volume":1081190}
{"symbol":"HYD","date":"2001-10-24","open":19000,"high":20100,"low":19000,"close":19600,"volume":2259480}
{"symbol":"HYD","date":"2001-10-23","open":18700,"high":19100,"low":18700,"close":18800,"volume":999140}
{"symbol":"HYD","date":"2001-10-22","open":19050,"high":19100,"low":18600,"close":18700,"volume":758780}
{"symbol":"HYD","date":"2001-10-19","open":18850,"high":19200,"low":18450,"close":18800,"volume":1227470}
{"symbol":"HYD","date":"2001-10-18","open":19550,"high":19600,"low":19100,"close":19250,"volume":959250}
{"symbol":"HYD","date":"2001-10-17","open":19200,"high":19950,"low":19000,"close":19900,"volume":1476140}
{"symbol":"HYD","date":"2001-10-16","open":18800,"high":19100,"low":18700,"close":19100,"volume":658800}
{"symbol":"HYD","date":"2001-10-15","open":18450,"high":18900,"low":18400,"close":18700,"volume":553570}
{"symbol":"HYD","date":"2001-10-12","open":19000,"high":19250,"low":18600,"close":19000,"volume":1079210}
{"symbol":"HYD","date":"2001-10-11","open":18600,"high":19400,"low":18400,"close":18650,"volume":2654190}
{"symbol":"HYD","date":"2001-10-10","open":18100,"high":18250,"low":17700,"close":17950,"volume":1809090}
{"symbol":"HYD","date":"2001-10-09","open":18600,"high":18950,"low":18600,"close":18700,"volume":853520}
{"symbol":"HYD","date":"2001-10-08","open":18400,"high":19050,"low":18200,"close":18550,"volume":829770}
{"symbol":"HYD","date":"2001-10-05","open":19400,"high":19550,"low":18800,"close":18800,"volume":1838340}
{"symbol":"HYD","date":"2001-10-04","open":18500,"high":19300,"low":18000,"close":19300,"volume":3488470}
{"symbol":"HYD","date":"2001-09-28","open":17000,"high":17300,"low":16750,"close":16800,"volume":1412160}
{"symbol":"HYD","date":"2001-09-27","open":16650,"high":17100,"low":16500,"close":17100,"volume":1622930}
{"symbol":"HYD","date":"2001-09-26","open":16200,"high":16600,"low":16150,"close":16500,"volume":1509430}
{"symbol":"HYD","date":"2001-09-25","open":16100,"high":16650,"low":15550,"close":15750,"volume":2672250}
{"symbol":"HYD","date":"2001-09-24","open":15000,"high":15600,"low":14800,"close":15550,"volume":1716380}
{"symbol":"HYD","date":"2001-09-21","open":15050,"high":15150,"low":14350,"close":14950,"volume":3284330}
{"symbol":"HYD","date":"2001-09-20","open":16500,"high":16550,"low":15350,"close":15750,"volume":2253070}
{"symbol":"HYD","date":"2001-09-19","open":16700,"high":17350,"low":16500,"close":16700,"volume":1623020}
{"symbol":"HYD","date":"2001-09-18","open":16600,"high":17200,"low":16450,"close":16850,"volume":2835800}
{"symbol":"HYD","date":"2001-09-17","open":16300,"high":16600,"low":15750,"close":16100,"volume":2187080}
{"symbol":"HYD","date":"2001-09-14","open":18750,"high":18750,"low":16700,"close":17000,"volume":2044410}
{"symbol":"HYD","date":"2001-09-13","open":19000,"high":19350,"low":18150,"close":18750,"volume":2414770}
{"symbol":"HYD","date":"2001-09-12","open":18800,"high":19900,"low":18800,"close":18800,"volume":2227640}
{"symbol":"HYD","date":"2001-09-11","open":23000,"high":23100,"low":22100,"close":22100,"volume":787340}
{"symbol":"HYD","date":"2001-09-10","open":22800,"high":23100,"low":22550,"close":22900,"volume":845980}
{"symbol":"HYD","date":"2001-09-07","open":22000,"high":23000,"low":21750,"close":23000,"volume":893720}
{"symbol":"HYD","date":"2001-09-06","open":22400,"high":22850,"low":22200,"close":22200,"volume":990300}
{"symbol":"HYD","date":"2001-09-05","open":21900,"high":22450,"low":21800,"close":22350,"volume":1207050}
{"symbol":"HYD","date":"2001-09-04","open":21000,"high":22000,"low":20750,"close":22000,"volume":733380}
{"symbol":"HYD","date":"2001-09-03","open":21300,"high":21600,"low":20100,"close":20700,"volume":941960}
{"symbol":"HYD","date":"2001-08-31","open":22000,"high":22300,"low":21100,"close":21300,"volume":893690}
{"symbol":"HYD","date":"2001-08-30","open":22000,"high":22600,"low":21650,"close":22400,"volume":1175510}
{"symbol":"HYD","date":"2001-08-29","open":22400,"high":22850,"low":22000,"close":22200,"volume":1698900}
{"symbol":"HYD","date":"2001-08-28","open":21700,"high":22600,"low":21500,"close":22400,"volume":1834670}
{"symbol":"HYD","date":"2001-08-27","open":21200,"high":21800,"low":21000,"close":21450,"volume":1418600}
{"symbol":"HYD","date":"2001-08-24","open":20700,"high":20900,"low":20300,"close":20700,"volume":805250}
{"symbol":"HYD","date":"2001-08-23","open":21850,"high":21950,"low":20550,"close":20900,"volume":1239420}
{"symbol":"HYD","date":"2001-08-22","open":21000,"high":21850,"low":20800,"close":21750,"volume":2300200}
{"symbol":"HYD","date":"2001-08-21","open":19950,"high":21250,"low":19900,"close":21200,"volume":2011830}
{"symbol":"HYD","date":"2001-08-20","open":19500,"high":20050,"low":19300,"close":19800,"volume":954500}
{"symbol":"HYD","date":"2001-08-17","open":20000,"high":20250,"low":19900,"close":20100,"volume":1700120}
{"symbol":"HYD","date":"2001-08-16","open":20000,"high":20500,"low":19950,"close":20250,"volume":2460890}
{"symbol":"HYD","date":"2001-08-14","open":20600,"high":21350,"low":20550,"close":21000,"volume":1063960}
{"symbol":"HYD","date":"2001-08-13","open":21250,"high":21400,"low":20400,"close":20700,"volume":998200}
{"symbol":"HYD","date":"2001-08-10","open":21900,"high":22000,"low":21200,"close":21250,"volume":1250630}
{"symbol":"HYD","date":"2001-08-09","open":21900,"high":22100,"low":21800,"close":21900,"volume":1074200}
{"symbol":"HYD","date":"2001-08-08","open":22150,"high":22300,"low":21750,"close":22300,"volume":1175360}
{"symbol":"HYD","date":"2001-08-07","open":22450,"high":22700,"low":21900,"close":22000,"volume":1145380}
{"symbol":"HYD","date":"2001-08-06","open":23200,"high":23350,"low":22700,"close":22700,"volume":1285280}
{"symbol":"HYD","date":"2001-08-03","open":23500,"high":23600,"low":22750,"close":23000,"volume":1303560}
{"symbol":"HYD","date":"2001-08-02","open":21900,"high":23250,"low":21600,"close":23200,"volume":2579060}
{"symbol":"HYD","date":"2001-08-01","open":22100,"high":22650,"low":21700,"close":22300,"volume":2176180}
{"symbol":"HYD","date":"2001-07-31","open":21700,"high":22100,"low":21300,"close":22050,"volume":1457160}
{"symbol":"HYD","date":"2001-07-30","open":23000,"high":23150,"low":21900,"close":21900,"volume":952960}
{"symbol":"HYD","date":"2001-07-27","open":23300,"high":23600,"low":22900,"close":22950,"volume":1197470}
{"symbol":"HYD","date":"2001-07-26","open":23300,"high":24000,"low":22850,"close":22900,"volume":1770500}
{"symbol":"HYD","date":"2001-07-25","open":21550,"high":23400,"low":21100,"close":23050,"volume":2694340}
{"symbol":"HYD","date":"2001-07-24","open":20850,"high":21700,"low":19600,"close":21700,"volume":5275390}
{"symbol":"HYD","date":"2001-07-23","open":22100,"high":22700,"low":21200,"close":21300,"volume":1939300}
{"symbol":"HYD","date":"2001-07-20","open":24500,"high":24700,"low":22900,"close":23200,"volume":1183300}
{"symbol":"HYD","date":"2001-07-19","open":25500,"high":25850,"low":24600,"close":24900,"volume":917900}
{"symbol":"HYD","date":"2001-07-18","open":26400,"high":26400,"low":25450,"close":26400,"volume":664200}
{"symbol":"HYD","date":"2001-07-16","open":26550,"high":26750,"low":26100,"close":26400,"volume":551030}
{"symbol":"HYD","date":"2001-07-13","open":27300,"high":27300,"low":25500,"close":25750,"volume":634510}
{"symbol":"HYD","date":"2001-07-12","open":27000,"high":27200,"low":26300,"close":26300,"volume":741060}
{"symbol":"HYD","date":"2001-07-11","open":25500,"high":26750,"low":25200,"close":26700,"volume":837510}
{"symbol":"HYD","date":"2001-07-10","open":25800,"high":25950,"low":25500,"close":25800,"volume":366080}
{"symbol":"HYD","date":"2001-07-09","open":25500,"high":26300,"low":25350,"close":25500,"volume":721920}
{"symbol":"HYD","date":"2001-07-06","open":26800,"high":27000,"low":25850,"close":26100,"volume":584090}
{"symbol":"HYD","date":"2001-07-05","open":26500,"high":27100,"low":26250,"close":27000,"volume":1032540}
{"symbol":"HYD","date":"2001-07-04","open":25500,"high":26200,"low":25150,"close":26000,"volume":1430570}
{"symbol":"HYD","date":"2001-07-03","open":26900,"high":26900,"low":25450,"close":25800,"volume":2113850}
{"symbol":"HYD","date":"2001-07-02","open":28100,"high":28300,"low":26800,"close":26900,"volume":831030}
{"symbol":"HYD","date":"2001-06-29","open":27500,"high":28300,"low":27150,"close":28300,"volume":852540}
{"symbol":"HYD","date":"2001-06-28","open":27500,"high":27850,"low":27050,"close":27300,"volume":896860}
{"symbol":"HYD","date":"2001-06-27","open":28300,"high":28800,"low":27000,"close":27850,"volume":1211470}
{"symbol":"HYD","date":"20