{"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":"2001-06-26","open":29300,"high":29650,"low":28500,"close":28800,"volume":503630}
{"symbol":"HYD","date":"2001-06-25","open":28700,"high":29750,"low":28300,"close":29500,"volume":610380}
{"symbol":"HYD","date":"2001-06-22","open":28650,"high":29400,"low":28300,"close":28650,"volume":705780}
{"symbol":"HYD","date":"2001-06-21","open":28700,"high":29000,"low":27900,"close":28650,"volume":682410}
{"symbol":"HYD","date":"2001-06-20","open":28300,"high":29000,"low":27900,"close":28700,"volume":1123910}
{"symbol":"HYD","date":"2001-06-19","open":26900,"high":28600,"low":26600,"close":28300,"volume":2163710}
{"symbol":"HYD","date":"2001-06-18","open":26300,"high":26650,"low":25650,"close":26600,"volume":627620}
{"symbol":"HYD","date":"2001-06-15","open":25600,"high":26300,"low":25150,"close":26300,"volume":1172530}
{"symbol":"HYD","date":"2001-06-14","open":25700,"high":26400,"low":25150,"close":25600,"volume":1236770}
{"symbol":"HYD","date":"2001-06-13","open":26200,"high":26250,"low":25400,"close":25700,"volume":427930}
{"symbol":"HYD","date":"2001-06-12","open":25950,"high":26450,"low":25700,"close":26100,"volume":455810}
{"symbol":"HYD","date":"2001-06-11","open":25600,"high":26350,"low":25500,"close":26100,"volume":836820}
{"symbol":"HYD","date":"2001-06-08","open":25000,"high":26000,"low":24750,"close":26000,"volume":1081240}
{"symbol":"HYD","date":"2001-06-07","open":25550,"high":25800,"low":24650,"close":25000,"volume":1064630}
{"symbol":"HYD","date":"2001-06-05","open":25900,"high":26100,"low":25500,"close":25600,"volume":1265820}
{"symbol":"HYD","date":"2001-06-04","open":25500,"high":26250,"low":25100,"close":26000,"volume":1588920}
{"symbol":"HYD","date":"2001-06-01","open":25500,"high":25500,"low":24500,"close":25000,"volume":1160820}
{"symbol":"HYD","date":"2001-05-31","open":24000,"high":25400,"low":23850,"close":25250,"volume":2021130}
{"symbol":"HYD","date":"2001-05-30","open":24300,"high":24650,"low":23600,"close":24650,"volume":761210}
{"symbol":"HYD","date":"2001-05-29","open":23000,"high":24450,"low":23000,"close":24300,"volume":665060}
{"symbol":"HYD","date":"2001-05-28","open":24000,"high":24250,"low":23300,"close":23500,"volume":621800}
{"symbol":"HYD","date":"2001-05-25","open":25000,"high":25200,"low":24400,"close":24450,"volume":750720}
{"symbol":"HYD","date":"2001-05-24","open":24000,"high":25000,"low":23900,"close":25000,"volume":868370}
{"symbol":"HYD","date":"2001-05-23","open":24400,"high":24500,"low":23850,"close":24250,"volume":846530}
{"symbol":"HYD","date":"2001-05-22","open":25500,"high":25700,"low":23650,"close":23650,"volume":1668550}
{"symbol":"HYD","date":"2001-05-21","open":23500,"high":24850,"low":23100,"close":24850,"volume":2488830}
{"symbol":"HYD","date":"2001-05-18","open":22000,"high":23000,"low":22000,"close":22800,"volume":1515740}
{"symbol":"HYD","date":"2001-05-17","open":22300,"high":22450,"low":21900,"close":22000,"volume":970620}
{"symbol":"HYD","date":"2001-05-16","open":22300,"high":22500,"low":21600,"close":21600,"volume":1262250}
{"symbol":"HYD","date":"2001-05-15","open":23000,"high":23100,"low":22350,"close":22350,"volume":780110}
{"symbol":"HYD","date":"2001-05-14","open":22900,"high":23100,"low":22400,"close":23100,"volume":1017670}
{"symbol":"HYD","date":"2001-05-11","open":22400,"high":23300,"low":22200,"close":22600,"volume":1490010}
{"symbol":"HYD","date":"2001-05-10","open":21800,"high":23100,"low":21650,"close":22550,"volume":1914710}
{"symbol":"HYD","date":"2001-05-09","open":21600,"high":21700,"low":20950,"close":21500,"volume":1320240}
{"symbol":"HYD","date":"2001-05-08","open":22000,"high":22250,"low":21250,"close":21300,"volume":1441080}
{"symbol":"HYD","date":"2001-05-07","open":22500,"high":22700,"low":22050,"close":22300,"volume":1256050}
{"symbol":"HYD","date":"2001-05-04","open":21050,"high":23300,"low":21050,"close":22100,"volume":3099340}
{"symbol":"HYD","date":"2001-05-03","open":22000,"high":22200,"low":21200,"close":21400,"volume":2285620}
{"symbol":"HYD","date":"2001-05-02","open":23000,"high":23150,"low":21100,"close":22000,"volume":4258480}
{"symbol":"HYD","date":"2001-04-30","open":19500,"high":20800,"low":19300,"close":20600,"volume":2347210}
{"symbol":"HYD","date":"2001-04-27","open":18650,"high":19250,"low":18550,"close":19000,"volume":1738030}
{"symbol":"HYD","date":"2001-04-26","open":18450,"high":18650,"low":18100,"close":18450,"volume":1282880}
{"symbol":"HYD","date":"2001-04-25","open":17500,"high":18400,"low":17500,"close":18400,"volume":943750}
{"symbol":"HYD","date":"2001-04-24","open":17600,"high":17900,"low":17500,"close":17600,"volume":624240}
{"symbol":"HYD","date":"2001-04-23","open":18000,"high":18100,"low":17800,"close":17900,"volume":591240}
{"symbol":"HYD","date":"2001-04-20","open":18200,"high":18450,"low":17600,"close":17700,"volume":954760}
{"symbol":"HYD","date":"2001-04-19","open":18800,"high":19200,"low":17750,"close":18100,"volume":2251850}
{"symbol":"HYD","date":"2001-04-18","open":17950,"high":18200,"low":17650,"close":18200,"volume":1052270}
{"symbol":"HYD","date":"2001-04-17","open":18000,"high":18500,"low":17350,"close":17600,"volume":1683590}
{"symbol":"HYD","date":"2001-04-16","open":17950,"high":18750,"low":17750,"close":18300,"volume":1224020}
{"symbol":"HYD","date":"2001-04-13","open":18000,"high":18000,"low":17450,"close":17700,"volume":744550}
{"symbol":"HYD","date":"2001-04-12","open":18200,"high":18200,"low":17650,"close":17700,"volume":1267090}
{"symbol":"HYD","date":"2001-04-11","open":17800,"high":18600,"low":17550,"close":18400,"volume":2263500}
{"symbol":"HYD","date":"2001-04-10","open":17250,"high":17700,"low":17250,"close":17450,"volume":1749840}
{"symbol":"HYD","date":"2001-04-09","open":17000,"high":17450,"low":16300,"close":17250,"volume":902270}
{"symbol":"HYD","date":"2001-04-06","open":17500,"high":17500,"low":16950,"close":17150,"volume":963280}
{"symbol":"HYD","date":"2001-04-04","open":17400,"high":17400,"low":17000,"close":17000,"volume":725540}
{"symbol":"HYD","date":"2001-04-03","open":17300,"high":17600,"low":16950,"close":17500,"volume":2765550}
{"symbol":"HYD","date":"2001-04-02","open":17050,"high":17500,"low":16950,"close":17400,"volume":1220030}
{"symbol":"HYD","date":"2001-03-30","open":17300,"high":17300,"low":16850,"close":17200,"volume":783050}
{"symbol":"HYD","date":"2001-03-29","open":16350,"high":17250,"low":16350,"close":17000,"volume":1203640}
{"symbol":"HYD","date":"2001-03-28","open":16500,"high":16850,"low":16250,"close":16750,"volume":620350}
{"symbol":"HYD","date":"2001-03-27","open":17000,"high":17000,"low":16000,"close":16000,"volume":618390}
{"symbol":"HYD","date":"2001-03-26","open":17400,"high":17400,"low":16900,"close":17000,"volume":676920}
{"symbol":"HYD","date":"2001-03-23","open":16100,"high":17150,"low":16050,"close":17000,"volume":1405670}
{"symbol":"HYD","date":"2001-03-22","open":15700,"high":16050,"low":15350,"close":15900,"volume":649930}
{"symbol":"HYD","date":"2001-03-21","open":15200,"high":15750,"low":15100,"close":15700,"volume":912400}
{"symbol":"HYD","date":"2001-03-20","open":16200,"high":16350,"low":15600,"close":15650,"volume":1748250}
{"symbol":"HYD","date":"2001-03-19","open":16700,"high":16850,"low":16200,"close":16200,"volume":1148710}
{"symbol":"HYD","date":"2001-03-16","open":16550,"high":17000,"low":16550,"close":16850,"volume":934900}
{"symbol":"HYD","date":"2001-03-15","open":15900,"high":16950,"low":15750,"close":16900,"volume":1279000}
{"symbol":"HYD","date":"2001-03-14","open":16600,"high":16700,"low":15700,"close":16500,"volume":1420350}
{"symbol":"HYD","date":"2001-03-13","open":16750,"high":16950,"low":16200,"close":16300,"volume":2276760}
{"symbol":"HYD","date":"2001-03-12","open":17050,"high":17450,"low":16950,"close":17200,"volume":869650}
{"symbol":"HYD","date":"2001-03-09","open":17500,"high":17800,"low":17000,"close":17300,"volume":1247660}
{"symbol":"HYD","date":"2001-03-08","open":16950,"high":17500,"low":16300,"close":17350,"volume":1918630}
{"symbol":"HYD","date":"2001-03-07","open":17050,"high":17400,"low":16600,"close":16800,"volume":1053850}
{"symbol":"HYD","date":"2001-03-06","open":17600,"high":17600,"low":16900,"close":17450,"volume":11065550}
{"symbol":"HYD","date":"2001-03-05","open":16400,"high":17600,"low":16300,"close":17500,"volume":2376200}
{"symbol":"HYD","date":"2001-03-02","open":15600,"high":16650,"low":15400,"close":16400,"volume":1386510}
{"symbol":"HYD","date":"2001-02-28","open":16500,"high":16850,"low":15950,"close":16000,"volume":1209410}
{"symbol":"HYD","date":"2001-02-27","open":17200,"high":17650,"low":16450,"close":16500,"volume":10941410}
{"symbol":"HYD","date":"2001-02-26","open":17350,"high":17500,"low":17100,"close":17500,"volume":490360}
{"symbol":"HYD","date":"2001-02-23","open":17150,"high":17450,"low":16950,"close":17350,"volume":751940}
{"symbol":"HYD","date":"2001-02-22","open":17000,"high":17400,"low":16800,"close":17350,"volume":1712860}
{"symbol":"HYD","date":"2001-02-21","open":16900,"high":17350,"low":16650,"close":17200,"volume":1125420}
{"symbol":"HYD","date":"2001-02-20","open":16300,"high":17000,"low":16300,"close":17000,"volume":762920}
{"symbol":"HYD","date":"2001-02-19","open":16500,"high":17350,"low":16250,"close":16700,"volume":1308990}
{"symbol":"HYD","date":"2001-02-16","open":16700,"high":17000,"low":16250,"close":16900,"volume":1106910}
{"symbol":"HYD","date":"2001-02-15","open":17150,"high":17350,"low":16500,"close":16500,"volume":980620}
{"symbol":"HYD","date":"2001-02-14","open":16300,"high":17100,"low":16150,"close":17050,"volume":3059530}
{"symbol":"HYD","date":"2001-02-13","open":15800,"high":16700,"low":15800,"close":16300,"volume":2431310}
{"symbol":"HYD","date":"2001-02-12","open":15500,"high":16100,"low":15100,"close":15800,"volume":1718810}
{"symbol":"HYD","date":"2001-02-09","open":15000,"high":15550,"low":14550,"close":15500,"volume":1076360}
{"symbol":"HYD","date":"2001-02-08","open":14500,"high":15100,"low":14500,"close":15100,"volume":712860}
{"symbol":"HYD","date":"2001-02-07","open":14200,"high":14800,"low":14150,"close":14700,"volume":507940}
{"symbol":"HYD","date":"2001-02-06","open":14100,"high":14700,"low":14100,"close":14700,"volume":718360}
{"symbol":"HYD","date":"2001-02-05","open":14500,"high":14550,"low":14000,"close":14450,"volume":645620}
{"symbol":"HYD","date":"2001-02-02","open":15400,"high":15500,"low":14700,"close":14900,"volume":1262230}
{"symbol":"HYD","date":"2001-02-01","open":15100,"high":15900,"low":14900,"close":15700,"volume":1724750}
{"symbol":"HYD","date":"2001-01-31","open":14900,"high":15350,"low":14800,"close":15350,"volume":1230410}
{"symbol":"HYD","date":"2001-01-30","open":15100,"high":15200,"low":14500,"close":14600,"volume":890680}
{"symbol":"HYD","date":"2001-01-29","open":15000,"high":15100,"low":14550,"close":15000,"volume":1161270}
{"symbol":"HYD","date":"2001-01-26","open":15200,"high":15400,"low":14800,"close":14900,"volume":1742120}
{"symbol":"HYD","date":"2001-01-22","open":15800,"high":15800,"low":15000,"close":15350,"volume":1531080}
{"symbol":"HYD","date":"2001-01-19","open":15450,"high":15900,"low":15100,"close":15500,"volume":4645840}
{"symbol":"HYD","date":"2001-01-18","open":14100,"high":15100,"low":14100,"close":14600,"volume":3630480}
{"symbol":"HYD","date":"2001-01-17","open":13500,"high":13800,"low":13200,"close":13800,"volume":1106080}
{"symbol":"HYD","date":"2001-01-16","open":13100,"high":13650,"low":12850,"close":13600,"volume":1417570}
{"symbol":"HYD","date":"2001-01-15","open":13300,"high":13750,"low":12800,"close":13100,"volume":1390110}
{"symbol":"HYD","date":"2001-01-12","open":12500,"high":13900,"low":12450,"close":13100,"volume":1606210}
{"symbol":"HYD","date":"2001-01-11","open":12450,"high":12550,"low":12100,"close":12100,"volume":1234320}
{"symbol":"HYD","date":"2001-01-10","open":13300,"high":13600,"low":12100,"close":12100,"volume":1650060}
{"symbol":"HYD","date":"2001-01-09","open":13850,"high":14000,"low":13300,"close":13700,"volume":1178060}
{"symbol":"HYD","date":"2001-01-08","open":13400,"high":14300,"low":13200,"close":14150,"volume":1846450}
{"symbol":"HYD","date":"2001-01-05","open":13200,"high":13650,"low":12900,"close":13650,"volume":1741950}
{"symbol":"HYD","date":"2001-01-04","open":12900,"high":13300,"low":12500,"close":12750,"volume":1656560}
{"symbol":"HYD","date":"2001-01-03","open":11500,"high":12100,"low":11500,"close":11900,"volume":726710}
{"symbol":"HYD","date":"2001-01-02","open":11900,"high":12000,"low":11400,"close":11700,"volume":634860}
{"symbol":"HYD","date":"2000-12-26","open":11500,"high":12250,"low":11350,"close":12100,"volume":949000}
{"symbol":"HYD","date":"2000-12-22","open":11350,"high":11400,"low":10850,"close":11300,"volume":708320}
{"symbol":"HYD","date":"2000-12-21","open":10500,"high":11200,"low":10100,"close":11000,"volume":1072070}
{"symbol":"HYD","date":"2000-12-20","open":11100,"high":11400,"low":10350,"close":10650,"volume":1935260}
{"symbol":"HYD","date":"2000-12-19","open":12500,"high":12500,"low":11800,"close":11800,"volume":677140}
{"symbol":"HYD","date":"2000-12-18","open":12250,"high":12650,"low":12200,"close":12500,"volume":3249750}
{"symbol":"HYD","date":"2000-12-15","open":12500,"high":12700,"low":12450,"close":12500,"volume":680020}
{"symbol":"HYD","date":"2000-12-14","open":12650,"high":13050,"low":12650,"close":12700,"volume":1175470}
{"symbol":"HYD","date":"2000-12-13","open":12550,"high":12950,"low":12500,"close":12800,"volume":1069360}
{"symbol":"HYD","date":"2000-12-12","open":13450,"high":13500,"low":12700,"close":12800,"volume":894760}
{"symbol":"HYD","date":"2000-12-11","open":13250,"high":13550,"low":13200,"close":13400,"volume":947400}
{"symbol":"HYD","date":"2000-12-08","open":12800,"high":13200,"low":12800,"close":13050,"volume":478730}
{"symbol":"HYD","date":"2000-12-07","open":12900,"high":13100,"low":12700,"close":13100,"volume":2298290}
{"symbol":"HYD","date":"2000-12-06","open":13500,"high":13600,"low":12900,"close":13100,"volume":1141210}
{"symbol":"HYD","date":"2000-12-05","open":12650,"high":13100,"low":12500,"close":13100,"volume":912860}
{"symbol":"HYD","date":"2000-12-04","open":13400,"high":13400,"low":12550,"close":12650,"volume":17534270}
{"symbol":"HYD","date":"2000-12-01","open":12750,"high":13600,"low":12700,"close":13500,"volume":1070400}
{"symbol":"HYD","date":"2000-11-30","open":13000,"high":13050,"low":12600,"close":13000,"volume":403480}
{"symbol":"HYD","date":"2000-11-29","open":13050,"high":13200,"low":12650,"close":13000,"volume":652280}
{"symbol":"HYD","date":"2000-11-28","open":13450,"high":13750,"low":13100,"close":13400,"volume":492650}
{"symbol":"HYD","date":"2000-11-27","open":13250,"high":13600,"low":13250,"close":13550,"volume":898040}
{"symbol":"HYD","date":"2000-11-24","open":12900,"high":13200,"low":12750,"close":13200,"volume":864020}
{"symbol":"HYD","date":"2000-11-23","open":12800,"high":13250,"low":12650,"close":12850,"volume":2625980}
{"symbol":"HYD","date":"2000-11-22","open":12000,"high":13200,"low":12000,"close":13000,"volume":2638120}
{"symbol":"HYD","date":"2000-11-21","open":12400,"high":12800,"low":12100,"close":12450,"volume":1393110}
{"symbol":"HYD","date":"2000-11-20","open":13100,"high":13300,"low":12800,"close":12850,"volume":1207840}
{"symbol":"HYD","date":"2000-11-17","open":13900,"high":14100,"low":12900,"close":13450,"volume":3455460}
{"symbol":"HYD","date":"2000-11-16","open":15000,"high":15100,"low":13900,"close":14150,"volume":1963620}
{"symbol":"HYD","date":"2000-11-15","open":15200,"high":15600,"low":14900,"close":15250,"volume":1034070}
{"symbol":"HYD","date":"2000-11-14","open":14800,"high":15500,"low":14800,"close":15300,"volume":678880}
{"symbol":"HYD","date":"2000-11-13","open":15400,"high":15400,"low":14550,"close":14900,"volume":632800}
{"symbol":"HYD","date":"2000-11-10","open":15700,"high":15800,"low":15150,"close":15400,"volume":856310}
{"symbol":"HYD","date":"2000-11-09","open":15200,"high":15850,"low":15000,"close":15450,"volume":1388190}
{"symbol":"HYD","date":"2000-11-08","open":14200,"high":15500,"low":14050,"close":15200,"volume":2474580}
{"symbol":"HYD","date":"2000-11-07","open":14000,"high":14200,"low":13700,"close":13950,"volume":504480}
{"symbol":"HYD","date":"2000-11-06","open":13900,"high":14500,"low":13600,"close":13600,"volume":896060}
{"symbol":"HYD","date":"2000-11-03","open":14250,"high":14250,"low":13750,"close":14100,"volume":854460}
{"symbol":"HYD","date":"2000-11-02","open":13900,"high":14350,"low":13900,"close":14250,"volume":1635650}
{"symbol":"HYD","date":"2000-11-01","open":13300,"high":13950,"low":13100,"close":13900,"volume":1021020}
{"symbol":"HYD","date":"2000-10-31","open":12000,"high":13000,"low":10650,"close":13000,"volume":1120600}
{"symbol":"HYD","date":"2000-10-30","open":12100,"high":12900,"low":12000,"close":12500,"volume":1007080}
{"symbol":"HYD","date":"2000-10-27","open":12500,"high":12900,"low":11600,"close":12050,"volume":758230}
{"symbol":"HYD","date":"2000-10-26","open":12100,"high":12600,"low":12050,"close":12450,"volume":706410}
{"symbol":"HYD","date":"2000-10-25","open":12000,"high":12700,"low":11550,"close":12500,"volume":1041160}
{"symbol":"HYD","date":"2000-10-24","open":11400,"high":12300,"low":11250,"close":12100,"volume":1290930}
{"symbol":"HYD","date":"2000-10-23","open":12200,"high":12300,"low":11150,"close":11150,"volume":1035750}
{"symbol":"HYD","date":"2000-10-20","open":11300,"high":12250,"low":11050,"close":11800,"volume":2588330}
{"symbol":"HYD","date":"2000-10-19","open":10300,"high":11300,"low":10300,"close":10700,"volume":2279260}
{"symbol":"HYD","date":"2000-10-18","open":10300,"high":11850,"low":9630,"close":11050,"volume":3649820}
{"symbol":"HYD","date":"2000-10-17","open":13000,"high":13000,"low":11150,"close":11150,"volume":1554750}
{"symbol":"HYD","date":"2000-10-16","open":13500,"high":13900,"low":12750,"close":13000,"volume":2566620}
{"symbol":"HYD","date":"2000-10-13","open":12300,"high":13450,"low":12000,"close":13450,"volume":1670510}
{"symbol":"HYD","date":"2000-10-12","open":13400,"high":13900,"low":12600,"close":12600,"volume":530350}
{"symbol":"HYD","date":"2000-10-11","open":13850,"high":13950,"low":13250,"close":13700,"volume":602420}
{"symbol":"HYD","date":"2000-10-10","open":13800,"high":14200,"low":13750,"close":13950,"volume":915020}
{"symbol":"HYD","date":"2000-10-09","open":13300,"high":13950,"low":13150,"close":13750,"volume":1470950}
{"symbol":"HYD","date":"2000-10-06","open":13500,"high":13700,"low":13100,"close":13150,"volume":1389060}
{"symbol":"HYD","date":"2000-10-05","open":14000,"high":14250,"low":13650,"close":13850,"volume":888910}
{"symbol":"HYD","date":"2000-10-04","open":13850,"high":14050,"low":13300,"close":14000,"volume":1138950}
{"symbol":"HYD","date":"2000-10-02","open":14000,"high":14200,"low":13900,"close":13900,"volume":402500}
{"symbol":"HYD","date":"2000-09-29","open":14100,"high":14600,"low":13800,"close":14500,"volume":1549450}
{"symbol":"HYD","date":"2000-09-28","open":13950,"high":14450,"low":13500,"close":14350,"volume":1207720}
{"symbol":"HYD","date":"2000-09-27","open":13650,"high":13750,"low":13400,"close":13650,"volume":784950}
{"symbol":"HYD","date":"2000-09-26","open":13350,"high":13600,"low":13050,"close":13450,"volume":609760}
{"symbol":"HYD","date":"2000-09-25","open":13000,"high":13500,"low":12750,"close":13500,"volume":1039300}
{"symbol":"HYD","date":"2000-09-22","open":13000,"high":13200,"low":12500,"close":13000,"volume":1646430}
{"symbol":"HYD","date":"2000-09-21","open":13500,"high":13900,"low":12950,"close":13300,"volume":2442260}
{"symbol":"HYD","date":"2000-09-20","open":13500,"high":13700,"low":12300,"close":12800,"volume":3368450}
{"symbol":"HYD","date":"2000-09-19","open":14300,"high":14900,"low":12500,"close":12500,"volume":2783150}
{"symbol":"HYD","date":"2000-09-18","open":15900,"high":15950,"low":14200,"close":14700,"volume":2388700}
{"symbol":"HYD","date":"2000-09-15","open":16800,"high":17550,"low":16550,"close":16650,"volume":1915300}
{"symbol":"HYD","date":"2000-09-14","open":16200,"high":17150,"low":15900,"close":17050,"volume":1937490}
{"symbol":"HYD","date":"2000-09-08","open":15700,"high":16550,"low":15500,"close":16300,"volume":1067750}
{"symbol":"HYD","date":"2000-09-07","open":16300,"high":16550,"low":15900,"close":15900,"volume":1248220}
{"symbol":"HYD","date":"2000-09-06","open":16700,"high":17200,"low":16500,"close":16700,"volume":1118300}
{"symbol":"HYD","date":"2000-09-05","open":16750,"high":16900,"low":16150,"close":16800,"volume":967120}
{"symbol":"HYD","date":"2000-09-04","open":17000,"high":17150,"low":16600,"close":16750,"volume":902040}
{"symbol":"HYD","date":"2000-09-01","open":17200,"high":17200,"low":16700,"close":17200,"volume":1120060}
{"symbol":"HYD","date":"2000-08-31","open":16900,"high":17050,"low":16500,"close":16800,"volume":2082410}
{"symbol":"HYD","date":"2000-08-30","open":17250,"high":17250,"low":16900,"close":16950,"volume":1953010}
{"symbol":"HYD","date":"2000-08-29","open":17200,"high":17500,"low":17050,"close":17250,"volume":4154970}
{"symbol":"HYD","date":"2000-08-28","open":16700,"high":16900,"low":16400,"close":16700,"volume":1748660}
{"symbol":"HYD","date":"2000-08-25","open":15800,"high":16750,"low":15800,"close":16700,"volume":3885800}
{"symbol":"HYD","date":"2000-08-24","open":16000,"high":16200,"low":15700,"close":15900,"volume":2642980}
{"symbol":"HYD","date":"2000-08-23","open":16250,"high":16550,"low":15850,"close":16150,"volume":3871010}
{"symbol":"HYD","date":"2000-08-22","open":16600,"high":16600,"low":15550,"close":16100,"volume":26776680}
{"symbol":"HYD","date":"2000-08-21","open":16700,"high":17300,"low":16600,"close":16800,"volume":1251240}
{"symbol":"HYD","date":"2000-08-18","open":18000,"high":18000,"low":16800,"close":17250,"volume":2587900}
{"symbol":"HYD","date":"2000-08-17","open":16700,"high":19050,"low":16600,"close":17550,"volume":5194820}
{"symbol":"HYD","date":"2000-08-16","open":17000,"high":17200,"low":16600,"close":17000,"volume":1511500}
{"symbol":"HYD","date":"2000-08-14","open":18000,"high":18500,"low":16900,"close":17300,"volume":2633620}
{"symbol":"HYD","date":"2000-08-11","open":17200,"high":17400,"low":16800,"close":17150,"volume":2263840}
{"symbol":"HYD","date":"2000-08-10","open":17000,"high":17650,"low":16700,"close":17450,"volume":4788390}
{"symbol":"HYD","date":"2000-08-09","open":15200,"high":16900,"low":15000,"close":16900,"volume":4112390}
{"symbol":"HYD","date":"2000-08-08","open":14000,"high":14900,"low":13800,"close":14700,"volume":582500}
{"symbol":"HYD","date":"2000-08-07","open":14150,"high":14750,"low":14150,"close":14200,"volume":432340}
{"symbol":"HYD","date":"2000-08-04","open":15000,"high":15450,"low":14600,"close":15200,"volume":507630}
{"symbol":"HYD","date":"2000-08-03","open":15450,"high":15650,"low":15100,"close":15300,"volume":834030}
{"symbol":"HYD","date":"2000-08-02","open":15300,"high":16100,"low":15250,"close":15300,"volume":1932130}
{"symbol":"HYD","date":"2000-08-01","open":15000,"high":15300,"low":14500,"close":15150,"volume":848870}
{"symbol":"HYD","date":"2000-07-31","open":13700,"high":14950,"low":13700,"close":14950,"volume":840280}
{"symbol":"HYD","date":"2000-07-28","open":13600,"high":14500,"low":13500,"close":13950,"volume":1308170}
{"symbol":"HYD","date":"2000-07-27","open":13500,"high":14000,"low":13250,"close":14000,"volume":761060}
{"symbol":"HYD","date":"2000-07-26","open":12600,"high":13450,"low":12200,"close":13400,"volume":1082390}
{"symbol":"HYD","date":"2000-07-25","open":13100,"high":13300,"low":12200,"close":13000,"volume":998920}
{"symbol":"HYD","date":"2000-07-24","open":14000,"high":14150,"low":13300,"close":13600,"volume":538140}
{"symbol":"HYD","date":"2000-07-21","open":14400,"high":14500,"low":13800,"close":14300,"volume":701530}
{"symbol":"HYD","date":"2000-07-20","open":14100,"high":14500,"low":14050,"close":14400,"volume":1140670}
{"symbol":"HYD","date":"2000-07-19","open":14400,"high":14700,"low":14100,"close":14100,"volume":558040}
{"symbol":"HYD","date":"2000-07-18","open":15400,"high":15450,"low":14700,"close":14700,"volume":909430}
{"symbol":"HYD","date":"2000-07-14","open":15000,"high":15550,"low":14900,"close":15000,"volume":1181140}
{"symbol":"HYD","date":"2000-07-13","open":14600,"high":15250,"low":14600,"close":15000,"volume":1100220}
{"symbol":"HYD","date":"2000-07-12","open":15400,"high":15600,"low":14900,"close":15000,"volume":1280920}
{"symbol":"HYD","date":"2000-07-11","open":15700,"high":15800,"low":15250,"close":15450,"volume":1459300}
{"symbol":"HYD","date":"2000-07-10","open":16000,"high":16200,"low":15550,"close":15650,"volume":1383720}
{"symbol":"HYD","date":"2000-07-07","open":15500,"high":16100,"low":15200,"close":16000,"volume":1840420}
{"symbol":"HYD","date":"2000-07-06","open":14700,"high":15500,"low":14700,"close":15500,"volume":2453790}
{"symbol":"HYD","date":"2000-07-05","open":14650,"high":14900,"low":14250,"close":14700,"volume":1356860}
{"symbol":"HYD","date":"2000-07-04","open":14500,"high":14650,"low":14250,"close":14650,"volume":1317880}
{"symbol":"HYD","date":"2000-07-03","open":14550,"high":14700,"low":14050,"close":14500,"volume":2258460}
{"symbol":"HYD","date":"2000-06-30","open":14250,"high":14600,"low":14000,"close":14300,"volume":2099300}
{"symbol":"HYD","date":"2000-06-29","open":14800,"high":14900,"low":13800,"close":14050,"volume":5290900}
{"symbol":"HYD","date":"2000-06-28","open":16500,"high":16700,"low":15350,"close":15400,"volume":3351240}
{"symbol":"HYD","date":"2000-06-27","open":17400,"high":17450,"low":16050,"close":16450,"volume":3087210}
{"symbol":"HYD","date":"2000-06-26","open":17250,"high":18000,"low":16400,"close":16900,"volume":10888130}
{"symbol":"HYD","date":"2000-06-23","open":16200,"high":17050,"low":15800,"close":16900,"volume":3790440}
{"symbol":"HYD","date":"2000-06-22","open":17000,"high":17100,"low":15850,"close":16200,"volume":2664070}
{"symbol":"HYD","date":"2000-06-21","open":15900,"high":17200,"low":15700,"close":16000,"volume":4186040}
{"symbol":"HYD","date":"2000-06-20","open":14700,"high":15700,"low":14500,"close":15700,"volume":2760050}
{"symbol":"HYD","date":"2000-06-19","open":13900,"high":15100,"low":13700,"close":14100,"volume":1526570}
{"symbol":"HYD","date":"2000-06-16","open":13300,"high":14200,"low":13300,"close":13900,"volume":1054580}
{"symbol":"HYD","date":"2000-06-15","open":13800,"high":14400,"low":13700,"close":13900,"volume":1573430}
{"symbol":"HYD","date":"2000-06-14","open":14450,"high":14700,"low":13700,"close":14400,"volume":1864950}
{"symbol":"HYD","date":"2000-06-13","open":15500,"high":15950,"low":14000,"close":14500,"volume":3111690}
{"symbol":"HYD","date":"2000-06-12","open":15600,"high":17550,"low":15400,"close":16450,"volume":7182930}
{"symbol":"HYD","date":"2000-06-09","open":14000,"high":15450,"low":13900,"close":15300,"volume":4006530}
{"symbol":"HYD","date":"2000-06-08","open":13800,"high":14500,"low":13050,"close":14050,"volume":3217120}
{"symbol":"HYD","date":"2000-06-07","open":13800,"high":14250,"low":13400,"close":13850,"volume":4051860}
{"symbol":"HYD","date":"2000-06-05","open":14600,"high":14900,"low":13950,"close":14200,"volume":7312890}
{"symbol":"HYD","date":"2000-06-02","open":12600,"high":13800,"low":12300,"close":13800,"volume":5720200}
{"symbol":"HYD","date":"2000-06-01","open":11800,"high":12700,"low":11200,"close":12000,"volume":4316050}
{"symbol":"HYD","date":"2000-05-31","open":11200,"high":12500,"low":10700,"close":12100,"volume":5580750}
{"symbol":"HYD","date":"2000-05-30","open":10300,"high":11300,"low":10050,"close":10900,"volume":2750350}
{"symbol":"HYD","date":"2000-05-29","open":8520,"high":10250,"low":8520,"close":10000,"volume":2080450}
{"symbol":"HYD","date":"2000-05-26","open":11000,"high":11000,"low":9800,"close":9800,"volume":1831920}
{"symbol":"HYD","date":"2000-05-25","open":10650,"high":11450,"low":10600,"close":11100,"volume":15605350}
{"symbol":"HYD","date":"2000-05-24","open":10300,"high":10800,"low":10000,"close":10500,"volume":979290}
{"symbol":"HYD","date":"2000-05-23","open":10400,"high":10700,"low":10400,"close":10500,"volume":1240050}
{"symbol":"HYD","date":"2000-05-22","open":11100,"high":11100,"low":10650,"close":10700,"volume":683210}
{"symbol":"HYD","date":"2000-05-19","open":11350,"high":11450,"low":10800,"close":11100,"volume":820540}
{"symbol":"HYD","date":"2000-05-18","open":11500,"high":11700,"low":11000,"close":11350,"volume":789570}
{"symbol":"HYD","date":"2000-05-17","open":11900,"high":12200,"low":11650,"close":11900,"volume":1755870}
{"symbol":"HYD","date":"2000-05-16","open":11500,"high":12000,"low":11300,"close":11700,"volume":936280}
{"symbol":"HYD","date":"2000-05-15","open":11000,"high":12000,"low":10600,"close":12000,"volume":1131910}
{"symbol":"HYD","date":"2000-05-12","open":11500,"high":11500,"low":10950,"close":11100,"volume":1113680}
{"symbol":"HYD","date":"2000-05-10","open":10900,"high":11400,"low":10900,"close":11400,"volume":1236720}
{"symbol":"HYD","date":"2000-05-09","open":11200,"high":11500,"low":10800,"close":11200,"volume":1624210}
{"symbol":"HYD","date":"2000-05-08","open":11700,"high":11950,"low":11450,"close":11600,"volume":2088290}
{"symbol":"HYD","date":"2000-05-04","open":11200,"high":11700,"low":10750,"close":10900,"volume":3763170}
{"symbol":"HYD","date":"2000-05-03","open":10500,"high":11100,"low":10300,"close":10900,"volume":1434750}
{"symbol":"HYD","date":"2000-05-02","open":10450,"high":10750,"low":10100,"close":10700,"volume":2528700}
{"symbol":"HYD","date":"2000-04-28","open":9680,"high":10800,"low":9600,"close":10450,"volume":5455280}
{"symbol":"HYD","date":"2000-04-27","open":10100,"high":10100,"low":8850,"close":9400,"volume":6118560}
{"symbol":"HYD","date":"2000-04-26","open":12100,"high":12150,"low":10150,"close":10150,"volume":5930230}
{"symbol":"HYD","date":"2000-04-25","open":11350,"high":12450,"low":10800,"close":11900,"volume":4355540}
{"symbol":"HYD","date":"2000-04-24","open":11900,"high":11950,"low":11550,"close":11550,"volume":1253630}
{"symbol":"HYD","date":"2000-04-21","open":11900,"high":12500,"low":11600,"close":12300,"volume":1754670}
{"symbol":"HYD","date":"2000-04-20","open":13000,"high":13000,"low":11950,"close":12000,"volume":1466160}
{"symbol":"HYD","date":"2000-04-19","open":12500,"high":12900,"low":12100,"close":12450,"volume":1909470}
{"symbol":"HYD","date":"2000-04-18","open":12600,"high":12800,"low":11800,"close":12500,"volume":1753170}
{"symbol":"HYD","date":"2000-04-17","open":11950,"high":12200,"low":11300,"close":12000,"volume":1821610}
{"symbol":"HYD","date":"2000-04-14","open":12600,"high":13050,"low":12450,"close":12750,"volume":1546010}
{"symbol":"HYD","date":"2000-04-12","open":13050,"high":13500,"low":12950,"close":13100,"volume":1273150}
{"symbol":"HYD","date":"2000-04-11","open":13500,"high":13600,"low":13100,"close":13250,"volume":1159870}
{"symbol":"HYD","date":"2000-04-10","open":13200,"high":14200,"low":12850,"close":13400,"volume":2862850}
{"symbol":"HYD","date":"2000-04-07","open":13300,"high":13500,"low":12950,"close":13300,"volume":1466240}
{"symbol":"HYD","date":"2000-04-06","open":13800,"high":13800,"low":13200,"close":13300,"volume":1305360}
{"symbol":"HYD","date":"2000-04-04","open":13700,"high":13900,"low":13350,"close":13900,"volume":1671750}
{"symbol":"HYD","date":"2000-04-03","open":13300,"high":13950,"low":13000,"close":13400,"volume":1626370}
{"symbol":"HYD","date":"2000-03-31","open":13600,"high":13800,"low":13300,"close":13400,"volume":1987640}
{"symbol":"HYD","date":"2000-03-30","open":14000,"high":14500,"low":13650,"close":14000,"volume":3234070}
{"symbol":"HYD","date":"2000-03-29","open":14000,"high":14400,"low":13850,"close":14000,"volume":2056460}
{"symbol":"HYD","date":"2000-03-28","open":14000,"high":14600,"low":14000,"close":14150,"volume":2132000}
{"symbol":"HYD","date":"2000-03-27","open":14000,"high":14500,"low":13550,"close":14400,"volume":1983490}
{"symbol":"HYD","date":"2000-03-24","open":13900,"high":15000,"low":13500,"close":14400,"volume":2057910}
{"symbol":"HYD","date":"2000-03-23","open":14000,"high":14200,"low":13550,"close":13600,"volume":1079120}
{"symbol":"HYD","date":"2000-03-22","open":14000,"high":14650,"low":13800,"close":14000,"volume":1492810}
{"symbol":"HYD","date":"2000-03-21","open":13900,"high":13950,"low":13500,"close":13700,"volume":1003820}
{"symbol":"HYD","date":"2000-03-20","open":13900,"high":14300,"low":13600,"close":14000,"volume":1357840}
{"symbol":"HYD","date":"2000-03-17","open":14300,"high":14300,"low":13750,"close":13900,"volume":3172140}
{"symbol":"HYD","date":"2000-03-16","open":13100,"high":13700,"low":12700,"close":13200,"volume":1753680}
{"symbol":"HYD","date":"2000-03-15","open":12500,"high":12850,"low":12300,"close":12700,"volume":1080210}
{"symbol":"HYD","date":"2000-03-14","open":12600,"high":13150,"low":12600,"close":12950,"volume":1555310}
{"symbol":"HYD","date":"2000-03-13","open":13400,"high":13400,"low":12600,"close":12600,"volume":2207130}
{"symbol":"HYD","date":"2000-03-10","open":14500,"high":14600,"low":13550,"close":13600,"volume":2108500}
{"symbol":"HYD","date":"2000-03-09","open":15000,"high":15200,"low":14050,"close":14050,"volume":2322890}
{"symbol":"HYD","date":"2000-03-08","open":14150,"high":15700,"low":14150,"close":15000,"volume":3426360}
{"symbol":"HYD","date":"2000-03-07","open":15600,"high":15750,"low":14300,"close":15000,"volume":4832740}
{"symbol":"HYD","date":"2000-03-06","open":13900,"high":15500,"low":13550,"close":15500,"volume":4842640}
{"symbol":"HYD","date":"2000-03-03","open":13200,"high":13950,"low":12800,"close":13500,"volume":3028800}
{"symbol":"HYD","date":"2000-03-02","open":12550,"high":13450,"low":12350,"close":13200,"volume":3646270}
{"symbol":"HYD","date":"2000-02-29","open":12300,"high":12650,"low":11850,"close":12050,"volume":2117420}
{"symbol":"HYD","date":"2000-02-28","open":12100,"high":12500,"low":11800,"close":11850,"volume":1612000}
{"symbol":"HYD","date":"2000-02-25","open":12150,"high":13900,"low":11850,"close":12900,"volume":2855810}
{"symbol":"HYD","date":"2000-02-24","open":13200,"high":13250,"low":12400,"close":12500,"volume":1340480}
{"symbol":"HYD","date":"2000-02-23","open":12550,"high":13900,"low":12400,"close":13300,"volume":2683040}
{"symbol":"HYD","date":"2000-02-22","open":12050,"high":12550,"low":11650,"close":12200,"volume":2215070}
{"symbol":"HYD","date":"2000-02-21","open":13700,"high":13700,"low":12350,"close":12350,"volume":2101280}
{"symbol":"HYD","date":"2000-02-18","open":14300,"high":14500,"low":13700,"close":13700,"volume":1959000}
{"symbol":"HYD","date":"2000-02-17","open":14400,"high":14900,"low":14000,"close":14500,"volume":3180400}
{"symbol":"HYD","date":"2000-02-16","open":14000,"high":14300,"low":13150,"close":14000,"volume":2142540}
{"symbol":"HYD","date":"2000-02-15","open":14200,"high":14550,"low":13750,"close":13750,"volume":2240530}
{"symbol":"HYD","date":"2000-02-14","open":15200,"high":15500,"low":14600,"close":14650,"volume":1836490}
{"symbol":"HYD","date":"2000-02-11","open":16400,"high":16850,"low":15600,"close":15650,"volume":2220350}
{"symbol":"HYD","date":"2000-02-10","open":16700,"high":17200,"low":16300,"close":16350,"volume":3117220}
{"symbol":"HYD","date":"2000-02-09","open":18000,"high":18250,"low":16800,"close":17000,"volume":2244160}
{"symbol":"HYD","date":"2000-02-08","open":18500,"high":19050,"low":18100,"close":18100,"volume":2110260}
{"symbol":"HYD","date":"2000-02-07","open":18100,"high":18750,"low":18050,"close":18500,"volume":2104860}
{"symbol":"HYD","date":"2000-02-03","open":18500,"high":18800,"low":17650,"close":18550,"volume":4235540}
{"symbol":"HYD","date":"2000-02-02","open":17000,"high":18750,"low":16700,"close":18300,"volume":4041730}
{"symbol":"HYD","date":"2000-02-01","open":17500,"high":17700,"low":16700,"close":17000,"volume":1815120}
{"symbol":"HYD","date":"2000-01-31","open":16600,"high":17350,"low":16400,"close":17100,"volume":1725870}
{"symbol":"HYD","date":"2000-01-28","open":17150,"high":17450,"low":16500,"close":16800,"volume":2096870}
{"symbol":"HYD","date":"2000-01-27","open":16500,"high":17300,"low":16200,"close":17150,"volume":3341490}
{"symbol":"HYD","date":"2000-01-26","open":15500,"high":16100,"low":15300,"close":15950,"volume":2038040}
{"symbol":"HYD","date":"2000-01-25","open":15700,"high":16150,"low":15500,"close":15500,"volume":1751200}
{"symbol":"HYD","date":"2000-01-24","open":15800,"high":16800,"low":15800,"close":16000,"volume":2175750}
{"symbol":"HYD","date":"2000-01-21","open":15900,"high":17400,"low":15500,"close":16200,"volume":2835700}
{"symbol":"HYD","date":"2000-01-20","open":15850,"high":16250,"low":14950,"close":16200,"volume":2730990}
{"symbol":"HYD","date":"2000-01-19","open":17400,"high":17500,"low":16100,"close":16100,"volume":2608430}
{"symbol":"HYD","date":"2000-01-18","open":18500,"high":18500,"low":17600,"close":17800,"volume":2558780}
{"symbol":"HYD","date":"2000-01-17","open":19050,"high":19050,"low":18300,"close":18500,"volume":2114500}
{"symbol":"HYD","date":"2000-01-14","open":19500,"high":19600,"low":18500,"close":18500,"volume":1720440}
{"symbol":"HYD","date":"2000-01-13","open":19500,"high":19800,"low":19000,"close":19500,"volume":1245390}
{"symbol":"HYD","date":"2000-01-12","open":20100,"high":20150,"low":19400,"close":19450,"volume":1020450}
{"symbol":"HYD","date":"2000-01-11","open":19800,"high":20500,"low":19800,"close":20000,"volume":1779040}
{"symbol":"HYD","date":"2000-01-10","open":21500,"high":21600,"low":19750,"close":20000,"volume":1931830}
{"symbol":"HYD","date":"2000-01-07","open":20900,"high":21100,"low":20000,"close":20300,"volume":2206950}
{"symbol":"HYD","date":"2000-01-06","open":21300,"high":21700,"low":19100,"close":19700,"volume":1899330}
{"symbol":"HYD","date":"2000-01-05","open":21000,"high":22500,"low":19500,"close":20800,"volume":4091650}
{"symbol":"HYD","date":"2000-01-04","open":19000,"high":20700,"low":18600,"close":20700,"volume":2028370}
{"symbol":"HYD","date":"1999-12-28","open":18100,"high":18450,"low":17300,"close":18000,"volume":1994910}
{"symbol":"HYD","date":"1999-12-27","open":19550,"high":19700,"low":17800,"close":18450,"volume":1826530}
{"symbol":"HYD","date":"1999-12-24","open":18650,"high":19800,"low":18550,"close":19100,"volume":1639170}
{"symbol":"HYD","date":"1999-12-23","open":19800,"high":20300,"low":18850,"close":18850,"volume":1374500}
{"symbol":"HYD","date":"1999-12-22","open":20250,"high":20600,"low":19600,"close":20200,"volume":941880}
{"symbol":"HYD","date":"1999-12-21","open":22100,"high":22150,"low":20500,"close":20700,"volume":1216640}
{"symbol":"HYD","date":"1999-12-20","open":23200,"high":23300,"low":22100,"close":22150,"volume":1405620}
{"symbol":"HYD","date":"1999-12-17","open":21500,"high":23800,"low":21100,"close":23100,"volume":1592240}
{"symbol":"HYD","date":"1999-12-16","open":21550,"high":22300,"low":21100,"close":21450,"volume":1134810}
{"symbol":"HYD","date":"1999-12-15","open":22000,"high":22500,"low":21000,"close":21400,"volume":965210}
{"symbol":"HYD","date":"1999-12-14","open":22500,"high":23100,"low":22200,"close":22200,"volume":908280}
{"symbol":"HYD","date":"1999-12-13","open":23900,"high":24100,"low":22800,"close":22850,"volume":1251230}
{"symbol":"HYD","date":"1999-12-10","open":22900,"high":24100,"low":22300,"close":23000,"volume":1303590}
{"symbol":"HYD","date":"1999-12-09","open":22600,"high":23700,"low":22100,"close":22100,"volume":1673190}
{"symbol":"HYD","date":"1999-12-08","open":22500,"high":23200,"low":21700,"close":23100,"volume":1183390}
{"symbol":"HYD","date":"1999-12-07","open":23600,"high":24400,"low":22400,"close":23300,"volume":1557130}
{"symbol":"HYD","date":"1999-12-06","open":24000,"high":24750,"low":23350,"close":24000,"volume":1121760}
{"symbol":"HYD","date":"1999-12-03","open":25750,"high":25800,"low":23200,"close":24100,"volume":1321960}
{"symbol":"HYD","date":"1999-12-02","open":24500,"high":26350,"low":24300,"close":24900,"volume":2671920}
{"symbol":"HYD","date":"1999-12-01","open":24000,"high":24450,"low":23600,"close":24000,"volume":1568780}
{"symbol":"HYD","date":"1999-11-30","open":22500,"high":23800,"low":22300,"close":23500,"volume":1585710}
{"symbol":"HYD","date":"1999-11-29","open":22100,"high":22450,"low":21550,"close":22100,"volume":1194200}
{"symbol":"HYD","date":"1999-11-26","open":23300,"high":23300,"low":21550,"close":21800,"volume":1272730}
{"symbol":"HYD","date":"1999-11-25","open":23100,"high":24500,"low":22200,"close":22500,"volume":1510090}
{"symbol":"HYD","date":"1999-11-24","open":23900,"high":24100,"low":23450,"close":23850,"volume":1064930}
{"symbol":"HYD","date":"1999-11-23","open":24800,"high":25100,"low":24150,"close":24400,"volume":1199630}
{"symbol":"HYD","date":"1999-11-22","open":26800,"high":26900,"low":25000,"close":25300,"volume":1640620}
{"symbol":"HYD","date":"1999-11-19","open":26700,"high":27600,"low":26000,"close":26500,"volume":2520870}
{"symbol":"HYD","date":"1999-11-18","open":24600,"high":26300,"low":24550,"close":26200,"volume":3579900}
{"symbol":"HYD","date":"1999-11-17","open":25500,"high":25900,"low":24400,"close":24500,"volume":2244700}
{"symbol":"HYD","date":"1999-11-16","open":24500,"high":25350,"low":24100,"close":24400,"volume":1704980}
{"symbol":"HYD","date":"1999-11-15","open":25800,"high":25800,"low":23950,"close":24400,"volume":1604410}
{"symbol":"HYD","date":"1999-11-12","open":24600,"high":25500,"low":23700,"close":24800,"volume":3026950}
{"symbol":"HYD","date":"1999-11-11","open":23700,"high":24900,"low":23600,"close":23900,"volume":1976600}
{"symbol":"HYD","date":"1999-11-10","open":24000,"high":24500,"low":23300,"close":23500,"volume":1710940}
{"symbol":"HYD","date":"1999-11-09","open":23150,"high":24500,"low":23150,"close":24400,"volume":1413320}
{"symbol":"HYD","date":"1999-11-08","open":25000,"high":25200,"low":23500,"close":23600,"volume":1881720}
{"symbol":"HYD","date":"1999-11-05","open":25850,"high":25850,"low":24800,"close":25000,"volume":3326910}
{"symbol":"HYD","date":"1999-11-04","open":24500,"high":26750,"low":24450,"close":26650,"volume":6021350}
{"symbol":"HYD","date":"1999-11-03","open":24500,"high":24950,"low":23800,"close":24300,"volume":1888150}
{"symbol":"HYD","date":"1999-11-02","open":23700,"high":24800,"low":23200,"close":24500,"volume":7522250}
{"symbol":"HYD","date":"1999-11-01","open":21300,"high":24250,"low":21150,"close":23700,"volume":3884500}
{"symbol":"HYD","date":"1999-10-29","open":21500,"high":21650,"low":21000,"close":21100,"volume":1645520}
{"symbol":"HYD","date":"1999-10-28","open":19800,"high":21250,"low":19750,"close":21200,"volume":1582160}
{"symbol":"HYD","date":"1999-10-27","open":20600,"high":20900,"low":20000,"close":20200,"volume":1100900}
{"symbol":"HYD","date":"1999-10-26","open":19500,"high":21200,"low":19500,"close":20600,"volume":1506730}
{"symbol":"HYD","date":"1999-10-25","open":21800,"high":21800,"low":19900,"close":20400,"volume":1359940}
{"symbol":"HYD","date":"1999-10-22","open":22200,"high":22550,"low":21100,"close":21450,"volume":1331330}
{"symbol":"HYD","date":"1999-10-21","open":23700,"high":23800,"low":22100,"close":22150,"volume":1392640}
{"symbol":"HYD","date":"1999-10-20","open":23000,"high":23300,"low":22400,"close":23300,"volume":2022840}
{"symbol":"HYD","date":"1999-10-19","open":23000,"high":23200,"low":22000,"close":22300,"volume":1196740}
{"symbol":"HYD","date":"1999-10-18","open":23400,"high":23500,"low":22500,"close":22500,"volume":1090030}
{"symbol":"HYD","date":"1999-10-15","open":24100,"high":24500,"low":23300,"close":23600,"volume":1411780}
{"symbol":"HYD","date":"1999-10-14","open":23300,"high":24700,"low":22850,"close":23900,"volume":1930460}
{"symbol":"HYD","date":"1999-10-13","open":24700,"high":24700,"low":23250,"close":23950,"volume":1751340}
{"symbol":"HYD","date":"1999-10-12","open":24500,"high":25650,"low":23900,"close":24800,"volume":1671280}
{"symbol":"HYD","date":"1999-10-11","open":25300,"high":25700,"low":24300,"close":24700,"volume":969690}
{"symbol":"HYD","date":"1999-10-08","open":26800,"high":26850,"low":25000,"close":25300,"volume":1942760}
{"symbol":"HYD","date":"1999-10-07","open":24500,"high":26900,"low":24500,"close":26600,"volume":2417870}
{"symbol":"HYD","date":"1999-10-06","open":22200,"high":24500,"low":21900,"close":24300,"volume":2647130}
{"symbol":"HYD","date":"1999-10-05","open":24350,"high":24900,"low":21550,"close":21700,"volume":1379170}
{"symbol":"HYD","date":"1999-10-04","open":25000,"high":25700,"low":24300,"close":24300,"volume":1241630}
{"symbol":"HYD","date":"1999-10-01","open":25350,"high":25700,"low":23100,"close":24600,"volume":1637920}
{"symbol":"HYD","date":"1999-09-30","open":26500,"high":27400,"low":25150,"close":25150,"volume":1233990}
{"symbol":"HYD","date":"1999-09-29","open":28400,"high":28500,"low":26800,"close":26800,"volume":1053790}
{"symbol":"HYD","date":"1999-09-28","open":29000,"high":29500,"low":28500,"close":28550,"volume":1029150}
{"symbol":"HYD","date":"1999-09-27","open":29500,"high":30200,"low":29050,"close":29250,"volume":1500690}
{"symbol":"HYD","date":"1999-09-22","open":29200,"high":29700,"low":28500,"close":29000,"volume":1883340}
{"symbol":"HYD","date":"1999-09-21","open":29700,"high":30200,"low":29100,"close":29950,"volume":1938410}
{"symbol":"HYD","date":"1999-09-20","open":29500,"high":30700,"low":29500,"close":29600,"volume":1644180}
{"symbol":"HYD","date":"1999-09-17","open":29450,"high":31200,"low":29000,"close":30900,"volume":3100720}
{"symbol":"HYD","date":"1999-09-16","open":29900,"high":30250,"low":28500,"close":29100,"volume":4403410}
{"symbol":"HYD","date":"1999-09-15","open":33950,"high":34000,"low":30800,"close":30900,"volume":8734720}
{"symbol":"HYD","date":"1999-09-14","open":35400,"high":36000,"low":33800,"close":34000,"volume":1750990}
{"symbol":"HYD","date":"1999-09-13","open":35400,"high":36000,"low":33550,"close":35400,"volume":2832770}
{"symbol":"HYD","date":"1999-09-10","open":34800,"high":36450,"low":34800,"close":35200,"volume":1650320}
{"symbol":"HYD","date":"1999-09-09","open":35000,"high":35200,"low":34200,"close":34600,"volume":888880}
{"symbol":"HYD","date":"1999-09-08","open":35800,"high":35900,"low":34500,"close":34500,"volume":984800}
{"symbol":"HYD","date":"1999-09-07","open":36500,"high":36800,"low":35600,"close":35600,"volume":1270080}
{"symbol":"HYD","date":"1999-09-06","open":33700,"high":36500,"low":33400,"close":36500,"volume":2184960}
{"symbol":"HYD","date":"1999-09-03","open":33600,"high":34200,"low":32500,"close":33500,"volume":1540260}
{"symbol":"HYD","date":"1999-09-02","open":34000,"high":34700,"low":33500,"close":33600,"volume":2455410}
{"symbol":"HYD","date":"1999-09-01","open":36600,"high":37450,"low":35150,"close":35500,"volume":2053850}
{"symbol":"HYD","date":"1999-08-31","open":36500,"high":37200,"low":36000,"close":36600,"volume":1035900}
{"symbol":"HYD","date":"1999-08-30","open":38500,"high":39000,"low":37050,"close":37200,"volume":1326290}
{"symbol":"HYD","date":"1999-08-27","open":37500,"high":38500,"low":37000,"close":38100,"volume":1594910}
{"symbol":"HYD","date":"1999-08-26","open":38700,"high":39100,"low":37300,"close":37400,"volume":1687820}
{"symbol":"HYD","date":"1999-08-25","open":38250,"high":39900,"low":37800,"close":38600,"volume":2931930}
{"symbol":"HYD","date":"1999-08-24","open":38100,"high":38700,"low":37100,"close":37950,"volume":2251740}
{"symbol":"HYD","date":"1999-08-23","open":36700,"high":38500,"low":36300,"close":37600,"volume":3264920}
{"symbol":"HYD","date":"1999-08-20","open":34600,"high":35800,"low":33850,"close":35700,"volume":1454840}
{"symbol":"HYD","date":"1999-08-19","open":34950,"high":35500,"low":34500,"close":34600,"volume":2144950}
{"symbol":"HYD","date":"1999-08-18","open":34000,"high":34900,"low":30500,"close":33950,"volume":2225130}
{"symbol":"HYD","date":"1999-08-17","open":36000,"high":36850,"low":34300,"close":34900,"volume":3352870}
{"symbol":"HYD","date":"1999-08-16","open":33100,"high":35500,"low":33100,"close":34500,"volume":2155260}
{"symbol":"HYD","date":"1999-08-13","open":35700,"high":36750,"low":35000,"close":35750,"volume":1186480}
{"symbol":"HYD","date":"1999-08-12","open":37200,"high":37700,"low":36500,"close":36750,"volume":908370}
{"symbol":"HYD","date":"1999-08-11","open":37300,"high":37300,"low":35300,"close":37000,"volume":1825560}
{"symbol":"HYD","date":"1999-08-10","open":37000,"high":38400,"low":36500,"close":37300,"volume":2284330}
{"symbol":"HYD","date":"1999-08-09","open":36200,"high":38000,"low":35200,"close":36400,"volume":2037540}
{"symbol":"HYD","date":"1999-08-06","open":37200,"high":37800,"low":35100,"close":36500,"volume":1606060}
{"symbol":"HYD","date":"1999-08-05","open":37000,"high":39650,"low":35500,"close":36700,"volume":2386140}
{"symbol":"HYD","date":"1999-08-04","open":39650,"high":40650,"low":38400,"close":39850,"volume":3031840}
{"symbol":"HYD","date":"1999-08-03","open":41500,"high":42300,"low":39150,"close":39700,"volume":3479140}
{"symbol":"HYD","date":"1999-08-02","open":40000,"high":42500,"low":39000,"close":42500,"volume":5577280}
{"symbol":"HYD","date":"1999-07-30","open":36000,"high":38800,"low":35050,"close":37600,"volume":6806050}
{"symbol":"HYD","date":"1999-07-29","open":31800,"high":35050,"low":31000,"close":35050,"volume":5237660}
{"symbol":"HYD","date":"1999-07-28","open":31450,"high":32450,"low":30500,"close":30500,"volume":3938510}
{"symbol":"HYD","date":"1999-07-27","open":28500,"high":31900,"low":28500,"close":31500,"volume":2790360}
{"symbol":"HYD","date":"1999-07-26","open":28200,"high":28700,"low":26500,"close":27900,"volume":1669100}
{"symbol":"HYD","date":"1999-07-23","open":30300,"high":30300,"low":25800,"close":27200,"volume":1288760}
{"symbol":"HYD","date":"1999-07-22","open":30000,"high":30800,"low":29300,"close":30300,"volume":1400600}
{"symbol":"HYD","date":"1999-07-21","open":30700,"high":30700,"low":29700,"close":30100,"volume":1433260}
{"symbol":"HYD","date":"1999-07-20","open":31600,"high":31600,"low":30050,"close":30700,"volume":1341550}
{"symbol":"HYD","date":"1999-07-19","open":32900,"high":33500,"low":31000,"close":31600,"volume":1929500}
{"symbol":"HYD","date":"1999-07-16","open":29100,"high":31500,"low":28800,"close":31400,"volume":2112380}
{"symbol":"HYD","date":"1999-07-15","open":28500,"high":29300,"low":27650,"close":29100,"volume":1310740}
{"symbol":"HYD","date":"1999-07-14","open":30100,"high":30500,"low":28400,"close":28500,"volume":1707920}
{"symbol":"HYD","date":"1999-07-13","open":30500,"high":32000,"low":30000,"close":30100,"volume":1324910}
{"symbol":"HYD","date":"1999-07-12","open":33000,"high":33800,"low":30100,"close":32000,"volume":1667940}
{"symbol":"HYD","date":"1999-07-09","open":33000,"high":33500,"low":31500,"close":33400,"volume":1495170}
{"symbol":"HYD","date":"1999-07-08","open":33100,"high":34850,"low":32700,"close":32800,"volume":2104740}
{"symbol":"HYD","date":"1999-07-07","open":32500,"high":32900,"low":31600,"close":32300,"volume":2119720}
{"symbol":"HYD","date":"1999-07-06","open":31000,"high":32100,"low":30700,"close":32000,"volume":2015290}
{"symbol":"HYD","date":"1999-07-05","open":32600,"high":33000,"low":30550,"close":31400,"volume":2922900}
{"symbol":"HYD","date":"1999-07-02","open":29800,"high":31800,"low":28900,"close":31550,"volume":3172290}
{"symbol":"HYD","date":"1999-07-01","open":28000,"high":30600,"low":27800,"close":29400,"volume":3871150}
{"symbol":"HYD","date":"1999-06-30","open":28000,"high":28500,"low":26400,"close":27450,"volume":2686420}
{"symbol":"HYD","date":"1999-06-29","open":27800,"high":28000,"low":27200,"close":27450,"volume":1476810}
{"symbol":"HYD","date":"1999-06-28","open":27400,"high":28200,"low":27100,"close":27800,"volume":3007850}
{"symbol":"HYD","date":"1999-06-25","open":26300,"high":27000,"low":25800,"close":26500,"volume":1670010}
{"symbol":"HYD","date":"1999-06-24","open":28000,"high":28200,"low":26800,"close":26800,"volume":2004970}
{"symbol":"HYD","date":"1999-06-23","open":28250,"high":28700,"low":27300,"close":28000,"volume":2669620}
{"symbol":"HYD","date":"1999-06-22","open":27500,"high":29000,"low":27000,"close":28250,"volume":5321410}
{"symbol":"HYD","date":"1999-06-21","open":23850,"high":27000,"low":23850,"close":27000,"volume":4777850}
{"symbol":"HYD","date":"1999-06-18","open":23600,"high":24500,"low":23100,"close":23500,"volume":1298070}
{"symbol":"HYD","date":"1999-06-17","open":24000,"high":24450,"low":23500,"close":23500,"volume":2502060}
{"symbol":"HYD","date":"1999-06-16","open":22400,"high":24300,"low":22250,"close":23500,"volume":2137460}
{"symbol":"HYD","date":"1999-06-15","open":22250,"high":23000,"low":21500,"close":21900,"volume":1561580}
{"symbol":"HYD","date":"1999-06-14","open":23900,"high":24200,"low":22600,"close":23100,"volume":1380030}
{"symbol":"HYD","date":"1999-06-11","open":24600,"high":25650,"low":23800,"close":24550,"volume":2596290}
{"symbol":"HYD","date":"1999-06-10","open":24000,"high":25200,"low":23400,"close":25200,"volume":2604160}
{"symbol":"HYD","date":"1999-06-09","open":25000,"high":25750,"low":23400,"close":23400,"volume":2096150}
{"symbol":"HYD","date":"1999-06-08","open":24100,"high":25900,"low":23200,"close":25500,"volume":4157570}
{"symbol":"HYD","date":"1999-06-07","open":23100,"high":24600,"low":23100,"close":23550,"volume":3831950}
{"symbol":"HYD","date":"1999-06-04","open":20500,"high":23000,"low":20500,"close":22400,"volume":4642370}
{"symbol":"HYD","date":"1999-06-03","open":20950,"high":20950,"low":20100,"close":20300,"volume":794520}
{"symbol":"HYD","date":"1999-06-02","open":20300,"high":21200,"low":20200,"close":20750,"volume":1548480}
{"symbol":"HYD","date":"1999-06-01","open":20000,"high":20700,"low":19650,"close":20000,"volume":560880}
{"symbol":"HYD","date":"1999-05-31","open":20150,"high":20800,"low":20000,"close":20000,"volume":472060}
{"symbol":"HYD","date":"1999-05-28","open":19900,"high":20150,"low":19850,"close":20100,"volume":245010}
{"symbol":"HYD","date":"1999-05-27","open":20100,"high":20350,"low":19800,"close":19900,"volume":523110}
{"symbol":"HYD","date":"1999-05-26","open":19800,"high":20250,"low":19700,"close":19800,"volume":594330}
{"symbol":"HYD","date":"1999-05-25","open":19700,"high":20250,"low":19600,"close":19800,"volume":238270}
{"symbol":"HYD","date":"1999-05-24","open":20050,"high":20050,"low":19800,"close":19800,"volume":240400}
{"symbol":"HYD","date":"1999-05-21","open":20200,"high":20300,"low":20050,"close":20050,"volume":368960}
{"symbol":"HYD","date":"1999-05-20","open":20500,"high":20600,"low":19950,"close":20000,"volume":590940}
{"symbol":"HYD","date":"1999-05-19","open":20800,"high":20850,"low":20400,"close":20700,"volume":773840}
{"symbol":"HYD","date":"1999-05-18","open":19800,"high":20500,"low":19800,"close":20500,"volume":817370}
{"symbol":"HYD","date":"1999-05-17","open":18000,"high":20300,"low":17800,"close":19700,"volume":903450}
{"symbol":"HYD","date":"1999-05-14","open":20450,"high":20500,"low":18700,"close":18900,"volume":843430}
{"symbol":"HYD","date":"1999-05-13","open":20900,"high":21300,"low":19600,"close":19700,"volume":729260}
{"symbol":"HYD","date":"1999-05-12","open":21000,"high":21700,"low":20600,"close":20900,"volume":899910}
{"symbol":"HYD","date":"1999-05-11","open":21800,"high":21900,"low":20500,"close":20500,"volume":689520}
{"symbol":"HYD","date":"1999-05-10","open":22650,"high":22650,"low":21700,"close":22000,"volume":594040}
{"symbol":"HYD","date":"1999-05-07","open":23300,"high":23500,"low":22500,"close":22950,"volume":1047720}
{"symbol":"HYD","date":"1999-05-06","open":21450,"high":23500,"low":21100,"close":23500,"volume":1661980}
{"symbol":"HYD","date":"1999-05-04","open":20100,"high":21300,"low":20100,"close":21000,"volume":823210}
{"symbol":"HYD","date":"1999-05-03","open":20000,"high":20400,"low":19800,"close":19950,"volume":501150}
{"symbol":"HYD","date":"1999-04-30","open":20300,"high":20500,"low":19800,"close":19850,"volume":1193210}
{"symbol":"HYD","date":"1999-04-29","open":21900,"high":22300,"low":20200,"close":20200,"volume":631630}
{"symbol":"HYD","date":"1999-04-28","open":22100,"high":22300,"low":21500,"close":21800,"volume":589320}
{"symbol":"HYD","date":"1999-04-27","open":21100,"high":22800,"low":21000,"close":22400,"volume":854540}
{"symbol":"HYD","date":"1999-04-26","open":21000,"high":21800,"low":20050,"close":20800,"volume":675690}
{"symbol":"HYD","date":"1999-04-23","open":22100,"high":22300,"low":20850,"close":21100,"volume":721800}
{"symbol":"HYD","date":"1999-04-22","open":21400,"high":21700,"low":20300,"close":21500,"volume":623230}
{"symbol":"HYD","date":"1999-04-21","open":22500,"high":22600,"low":21700,"close":21700,"volume":758530}
{"symbol":"HYD","date":"1999-04-20","open":22800,"high":23700,"low":22600,"close":22700,"volume":706290}
{"symbol":"HYD","date":"1999-04-19","open":22100,"high":23400,"low":21500,"close":22600,"volume":986920}
{"symbol":"HYD","date":"1999-04-16","open":26000,"high":28000,"low":25800,"close":27200,"volume":2105990}
{"symbol":"HYD","date":"1999-04-15","open":24000,"high":25500,"low":23600,"close":25400,"volume":1237840}
{"symbol":"HYD","date":"1999-04-14","open":24500,"high":24500,"low":23700,"close":23900,"volume":715640}
{"symbol":"HYD","date":"1999-04-13","open":24300,"high":24400,"low":23800,"close":24050,"volume":547960}
{"symbol":"HYD","date":"1999-04-12","open":25200,"high":25300,"low":24100,"close":24500,"volume":549520}
{"symbol":"HYD","date":"1999-04-09","open":24350,"high":25000,"low":23800,"close":24950,"volume":574610}
{"symbol":"HYD","date":"1999-04-08","open":24000,"high":24500,"low":23200,"close":24350,"volume":755010}
{"symbol":"HYD","date":"1999-04-07","open":24800,"high":25500,"low":24350,"close":24500,"volume":1218020}
{"symbol":"HYD","date":"1999-04-06","open":23000,"high":25200,"low":23000,"close":24750,"volume":1384970}
{"symbol":"HYD","date":"1999-04-02","open":22000,"high":22500,"low":21550,"close":22200,"volume":973100}
{"symbol":"HYD","date":"1999-04-01","open":19700,"high":21850,"low":19650,"close":21700,"volume":1175810}
{"symbol":"HYD","date":"1999-03-31","open":20000,"high":20050,"low":19550,"close":19650,"volume":702170}
{"symbol":"HYD","date":"1999-03-30","open":20500,"high":20500,"low":19800,"close":19950,"volume":944940}
{"symbol":"HYD","date":"1999-03-29","open":18700,"high":20150,"low":18600,"close":19650,"volume":797200}
{"symbol":"HYD","date":"1999-03-26","open":18100,"high":19400,"low":18100,"close":19000,"volume":1009700}
{"symbol":"HYD","date":"1999-03-25","open":17850,"high":19000,"low":17850,"close":18200,"volume":464170}
{"symbol":"HYD","date":"1999-03-24","open":18100,"high":18300,"low":17800,"close":18050,"volume":305380}
{"symbol":"HYD","date":"1999-03-23","open":18600,"high":18600,"low":18050,"close":18200,"volume":360150}
{"symbol":"HYD","date":"1999-03-22","open":17900,"high":19200,"low":17600,"close":18450,"volume":941750}
{"symbol":"HYD","date":"1999-03-19","open":17400,"high":18300,"low":17200,"close":17900,"volume":625440}
{"symbol":"HYD","date":"1999-03-18","open":17600,"high":18000,"low":17200,"close":17300,"volume":199680}
{"symbol":"HYD","date":"1999-03-17","open":17850,"high":18200,"low":17600,"close":18000,"volume":529870}
{"symbol":"HYD","date":"1999-03-16","open":17800,"high":18150,"low":17700,"close":17800,"volume":231910}
{"symbol":"HYD","date":"1999-03-15","open":18400,"high":18600,"low":17850,"close":17850,"volume":481020}
{"symbol":"HYD","date":"1999-03-12","open":18150,"high":18900,"low":18000,"close":18000,"volume":763270}
{"symbol":"HYD","date":"1999-03-11","open":17100,"high":18150,"low":17100,"close":18100,"volume":711890}
{"symbol":"HYD","date":"1999-03-10","open":18000,"high":18450,"low":17800,"close":18100,"volume":181170}
{"symbol":"HYD","date":"1999-03-09","open":18600,"high":18600,"low":18000,"close":18000,"volume":462250}
{"symbol":"HYD","date":"1999-03-08","open":17800,"high":18600,"low":17750,"close":18600,"volume":550720}
{"symbol":"HYD","date":"1999-03-05","open":17200,"high":17700,"low":17000,"close":17600,"volume":4493000}
{"symbol":"HYD","date":"1999-03-04","open":17300,"high":17300,"low":16900,"close":17150,"volume":125340}
{"symbol":"HYD","date":"1999-03-03","open":17200,"high":17400,"low":16900,"close":17150,"volume":212200}
{"symbol":"HYD","date":"1999-03-02","open":17600,"high":17600,"low":16900,"close":17300,"volume":321580}
{"symbol":"HYD","date":"1999-02-26","open":16700,"high":17100,"low":16500,"close":16900,"volume":159540}
{"symbol":"HYD","date":"1999-02-25","open":16400,"high":16850,"low":16000,"close":16500,"volume":237090}
{"symbol":"HYD","date":"1999-02-24","open":16650,"high":17300,"low":16650,"close":16900,"volume":319470}
{"symbol":"HYD","date":"1999-02-23","open":16700,"high":16800,"low":16350,"close":16650,"volume":278420}
{"symbol":"HYD","date":"1999-02-22","open":16100,"high":16800,"low":16000,"close":16600,"volume":358510}
{"symbol":"HYD","date":"1999-02-19","open":16400,"high":16400,"low":15700,"close":16100,"volume":284710}
{"symbol":"HYD","date":"1999-02-18","open":17500,"high":17700,"low":16700,"close":16700,"volume":214890}
{"symbol":"HYD","date":"1999-02-12","open":17000,"high":17450,"low":16950,"close":17300,"volume":421360}
{"symbol":"HYD","date":"1999-02-11","open":17250,"high":17550,"low":16800,"close":16800,"volume":207490}
{"symbol":"HYD","date":"1999-02-10","open":17000,"high":17200,"low":16200,"close":17200,"volume":287200}
{"symbol":"HYD","date":"1999-02-09","open":18000,"high":18000,"low":16900,"close":17000,"volume":238740}
{"symbol":"HYD","date":"1999-02-08","open":18400,"high":18900,"low":18300,"close":18300,"volume":121680}
{"symbol":"HYD","date":"1999-02-05","open":18950,"high":19000,"low":18350,"close":18750,"volume":292070}
{"symbol":"HYD","date":"1999-02-04","open":18500,"high":18700,"low":18250,"close":18450,"volume":161340}
{"symbol":"HYD","date":"1999-02-03","open":19000,"high":19200,"low":18700,"close":18800,"volume":140640}
{"symbol":"HYD","date":"1999-02-02","open":20200,"high":20350,"low":18900,"close":19300,"volume":144720}
{"symbol":"HYD","date":"1999-02-01","open":20800,"high":20800,"low":19900,"close":20000,"volume":143890}
{"symbol":"HYD","date":"1999-01-29","open":19700,"high":20450,"low":19400,"close":20100,"volume":580170}
{"symbol":"HYD","date":"1999-01-28","open":20100,"high":20300,"low":19250,"close":19350,"volume":274620}
{"symbol":"HYD","date":"1999-01-27","open":18500,"high":20200,"low":18500,"close":20200,"volume":479340}
{"symbol":"HYD","date":"1999-01-26","open":19000,"high":19300,"low":18300,"close":18300,"volume":323770}
{"symbol":"HYD","date":"1999-01-25","open":19200,"high":19300,"low":18300,"close":18500,"volume":288800}
{"symbol":"HYD","date":"1999-01-22","open":20700,"high":21000,"low":19300,"close":19300,"volume":379180}
{"symbol":"HYD","date":"1999-01-21","open":21800,"high":21950,"low":20900,"close":21350,"volume":739740}
{"symbol":"HYD","date":"1999-01-20","open":22100,"high":22700,"low":21500,"close":21500,"volume":835700}
{"symbol":"HYD","date":"1999-01-19","open":21800,"high":22500,"low":21250,"close":21900,"volume":522090}
{"symbol":"HYD","date":"1999-01-18","open":22400,"high":22900,"low":21800,"close":21900,"volume":379290}
{"symbol":"HYD","date":"1999-01-15","open":22000,"high":22400,"low":21600,"close":22300,"volume":399870}
{"symbol":"HYD","date":"1999-01-14","open":22100,"high":22400,"low":21200,"close":21900,"volume":571980}
{"symbol":"HYD","date":"1999-01-13","open":22200,"high":23500,"low":22050,"close":22600,"volume":516660}
{"symbol":"HYD","date":"1999-01-12","open":24100,"high":24100,"low":22200,"close":23000,"volume":402790}
{"symbol":"HYD","date":"1999-01-11","open":23700,"high":24000,"low":22600,"close":23800,"volume":815010}
{"symbol":"HYD","date":"1999-01-08","open":24500,"high":25200,"low":23500,"close":23500,"volume":806570}
{"symbol":"HYD","date":"1999-01-07","open":25200,"high":25700,"low":24500,"close":25000,"volume":1173770}
{"symbol":"HYD","date":"1999-01-06","open":23300,"high":26000,"low":22500,"close":25300,"volume":1749660}
{"symbol":"HYD","date":"1999-01-05","open":23100,"high":23900,"low":22500,"close":23200,"volume":1219880}
{"symbol":"HYD","date":"1999-01-04","open":22900,"high":24400,"low":22000,"close":23100,"volume":1294250}
{"symbol":"HYD","date":"1998-12-28","open":20000,"high":21700,"low":19800,"close":21400,"volume":629200}
{"symbol":"HYD","date":"1998-12-24","open":19900,"high":20100,"low":19000,"close":19600,"volume":473570}
{"symbol":"HYD","date":"1998-12-23","open":19500,"high":20100,"low":18900,"close":19600,"volume":872620}
{"symbol":"HYD","date":"1998-12-22","open":18800,"high":20200,"low":18200,"close":18800,"volume":964050}
{"symbol":"HYD","date":"1998-12-21","open":18500,"high":19800,"low":18100,"close":19200,"volume":763000}
{"symbol":"HYD","date":"1998-12-18","open":18100,"high":18400,"low":17500,"close":17700,"volume":410620}
{"symbol":"HYD","date":"1998-12-17","open":17800,"high":18800,"low":17600,"close":17900,"volume":618440}
{"symbol":"HYD","date":"1998-12-16","open":19000,"high":19600,"low":18000,"close":18000,"volume":415390}
{"symbol":"HYD","date":"1998-12-15","open":18700,"high":20500,"low":17600,"close":18500,"volume":827770}
{"symbol":"HYD","date":"1998-12-14","open":19000,"high":19100,"low":17500,"close":18550,"volume":741630}
{"symbol":"HYD","date":"1998-12-11","open":20900,"high":21000,"low":19000,"close":19100,"volume":818850}
{"symbol":"HYD","date":"1998-12-10","open":20500,"high":21400,"low":20200,"close":20800,"volume":990810}
{"symbol":"HYD","date":"1998-12-09","open":20000,"high":20900,"low":19700,"close":19800,"volume":572110}
{"symbol":"HYD","date":"1998-12-08","open":21500,"high":22500,"low":20000,"close":20000,"volume":989920}
{"symbol":"HYD","date":"1998-12-07","open":21400,"high":22400,"low":20600,"close":21500,"volume":1463330}
{"symbol":"HYD","date":"1998-12-05","open":20900,"high":21400,"low":20500,"close":21400,"volume":800300}
{"symbol":"HYD","date":"1998-12-04","open":17500,"high":19150,"low":17000,"close":19150,"volume":1139790}
{"symbol":"HYD","date":"1998-12-03","open":16700,"high":17500,"low":16500,"close":17100,"volume":770970}
{"symbol":"HYD","date":"1998-12-02","open":15800,"high":16800,"low":15800,"close":16400,"volume":511960}
{"symbol":"HYD","date":"1998-12-01","open":16500,"high":16700,"low":15900,"close":16000,"volume":270450}
{"symbol":"HYD","date":"1998-11-30","open":16700,"high":17100,"low":16700,"close":16700,"volume":373050}
{"symbol":"HYD","date":"1998-11-28","open":17400,"high":17700,"low":17000,"close":17400,"volume":161890}
{"symbol":"HYD","date":"1998-11-27","open":17100,"high":17700,"low":16800,"close":17200,"volume":383950}
{"symbol":"HYD","date":"1998-11-26","open":16700,"high":17200,"low":16700,"close":16700,"volume":255350}
{"symbol":"HYD","date":"1998-11-25","open":16200,"high":16900,"low":16000,"close":16700,"volume":389600}
{"symbol":"HYD","date":"1998-11-24","open":17000,"high":17000,"low":16300,"close":16600,"volume":195010}
{"symbol":"HYD","date":"1998-11-23","open":16300,"high":16800,"low":16000,"close":16500,"volume":170860}
{"symbol":"HYD","date":"1998-11-21","open":17000,"high":17300,"low":16500,"close":16800,"volume":139220}
{"symbol":"HYD","date":"1998-11-20","open":17600,"high":18300,"low":15350,"close":16800,"volume":745720}
{"symbol":"HYD","date":"1998-11-19","open":17100,"high":17500,"low":16900,"close":17400,"volume":377540}
{"symbol":"HYD","date":"1998-11-18","open":17600,"high":17750,"low":16800,"close":17050,"volume":342030}
{"symbol":"HYD","date":"1998-11-17","open":17850,"high":18500,"low":17100,"close":17500,"volume":1584600}
{"symbol":"HYD","date":"1998-11-16","open":16450,"high":17100,"low":15650,"close":17100,"volume":504060}
{"symbol":"HYD","date":"1998-11-14","open":15150,"high":15300,"low":14700,"close":15300,"volume":285900}
{"symbol":"HYD","date":"1998-11-13","open":15200,"high":15400,"low":14700,"close":15000,"volume":173380}
{"symbol":"HYD","date":"1998-11-12","open":15500,"high":15850,"low":15300,"close":15400,"volume":134060}
{"symbol":"HYD","date":"1998-11-11","open":15700,"high":15950,"low":15300,"close":15350,"volume":189950}
{"symbol":"HYD","date":"1998-11-10","open":16200,"high":16300,"low":15600,"close":15700,"volume":126580}
{"symbol":"HYD","date":"1998-11-09","open":16400,"high":16800,"low":16200,"close":16400,"volume":256440}
{"symbol":"HYD","date":"1998-11-07","open":16050,"high":16800,"low":16050,"close":16400,"volume":128250}
{"symbol":"HYD","date":"1998-11-06","open":16900,"high":17300,"low":16300,"close":16300,"volume":407900}
{"symbol":"HYD","date":"1998-11-05","open":16900,"high":18200,"low":16100,"close":16900,"volume":527490}
{"symbol":"HYD","date":"1998-11-04","open":16500,"high":16900,"low":16300,"close":16900,"volume":201370}
{"symbol":"HYD","date":"1998-11-03","open":16800,"high":17400,"low":16400,"close":16900,"volume":512980}
{"symbol":"HYD","date":"1998-11-02","open":17500,"high":17700,"low":16400,"close":16400,"volume":358830}
{"symbol":"HYD","date":"1998-10-31","open":16350,"high":17700,"low":16350,"close":17000,"volume":544420}
{"symbol":"HYD","date":"1998-10-30","open":15600,"high":16250,"low":15400,"close":16000,"volume":429130}
{"symbol":"HYD","date":"1998-10-29","open":15600,"high":15800,"low":15300,"close":15400,"volume":266320}
{"symbol":"HYD","date":"1998-10-28","open":15050,"high":16100,"low":15050,"close":15600,"volume":563240}
{"symbol":"HYD","date":"1998-10-27","open":15700,"high":16000,"low":14700,"close":15200,"volume":395410}
{"symbol":"HYD","date":"1998-10-26","open":16400,"high":18300,"low":15750,"close":16000,"volume":474720}
{"symbol":"HYD","date":"1998-10-24","open":17000,"high":17400,"low":16400,"close":16450,"volume":171760}
{"symbol":"HYD","date":"1998-10-23","open":17000,"high":18200,"low":16650,"close":17000,"volume":748330}
{"symbol":"HYD","date":"1998-10-22","open":17700,"high":18000,"low":17200,"close":17300,"volume":405510}
{"symbol":"HYD","date":"1998-10-21","open":18400,"high":19700,"low":17100,"close":17600,"volume":1034240}
{"symbol":"HYD","date":"1998-10-20","open":16100,"high":18100,"low":15600,"close":18100,"volume":824880}
{"symbol":"HYD","date":"1998-10-19","open":15500,"high":17100,"low":14550,"close":16200,"volume":825030}
{"symbol":"HYD","date":"1998-10-17","open":15100,"high":15700,"low":15000,"close":15300,"volume":199000}
{"symbol":"HYD","date":"1998-10-16","open":15500,"high":15800,"low":14700,"close":14900,"volume":437420}
{"symbol":"HYD","date":"1998-10-15","open":15000,"high":15500,"low":14700,"close":15500,"volume":692210}
{"symbol":"HYD","date":"1998-10-14","open":14800,"high":14900,"low":14100,"close":14700,"volume":320080}
{"symbol":"HYD","date":"1998-10-13","open":15700,"high":15950,"low":14600,"close":14700,"volume":288170}
{"symbol":"HYD","date":"1998-10-12","open":15200,"high":16000,"low":14900,"close":15800,"volume":826230}
{"symbol":"HYD","date":"1998-10-10","open":14000,"high":14700,"low":13700,"close":14700,"volume":872280}
{"symbol":"HYD","date":"1998-10-09","open":13150,"high":13150,"low":12500,"close":13150,"volume":479780}
{"symbol":"HYD","date":"1998-10-08","open":11600,"high":12200,"low":11600,"close":11750,"volume":213120}
{"symbol":"HYD","date":"1998-10-07","open":12000,"high":12050,"low":11500,"close":11500,"volume":231600}
{"symbol":"HYD","date":"1998-10-02","open":11600,"high":11650,"low":11300,"close":11450,"volume":140160}
{"symbol":"HYD","date":"1998-10-01","open":12100,"high":12150,"low":11600,"close":11800,"volume":61430}
{"symbol":"HYD","date":"1998-09-30","open":12500,"high":12500,"low":12000,"close":12150,"volume":106970}
{"symbol":"HYD","date":"1998-09-29","open":13000,"high":13000,"low":12500,"close":12700,"volume":87580}
{"symbol":"HYD","date":"1998-09-28","open":12800,"high":13200,"low":12800,"close":13000,"volume":33080}
{"symbol":"HYD","date":"1998-09-26","open":13000,"high":13200,"low":13000,"close":13100,"volume":4300}
{"symbol":"HYD","date":"1998-09-25","open":13200,"high":13500,"low":13000,"close":13500,"volume":94700}
{"symbol":"HYD","date":"1998-09-24","open":13100,"high":13500,"low":12800,"close":13400,"volume":53690}
{"symbol":"HYD","date":"1998-09-23","open":12500,"high":13200,"low":12500,"close":13000,"volume":38120}
{"symbol":"HYD","date":"1998-09-22","open":12600,"high":12950,"low":12500,"close":12900,"volume":59960}
{"symbol":"HYD","date":"1998-09-21","open":12500,"high":12550,"low":12150,"close":12500,"volume":135980}
{"symbol":"HYD","date":"1998-09-19","open":12950,"high":12950,"low":12700,"close":12850,"volume":21920}
{"symbol":"HYD","date":"1998-09-18","open":12950,"high":13100,"low":12850,"close":12950,"volume":51840}
{"symbol":"HYD","date":"1998-09-17","open":13200,"high":13400,"low":12800,"close":13100,"volume":50440}
{"symbol":"HYD","date":"1998-09-16","open":13500,"high":13850,"low":13200,"close":13300,"volume":62990}
{"symbol":"HYD","date":"1998-09-15","open":13300,"high":13600,"low":13000,"close":13350,"volume":89120}
{"symbol":"HYD","date":"1998-09-14","open":13800,"high":13800,"low":13500,"close":13600,"volume":47720}
{"symbol":"HYD","date":"1998-09-12","open":14100,"high":14100,"low":13700,"close":13800,"volume":17310}
{"symbol":"HYD","date":"1998-09-11","open":14300,"high":14300,"low":13900,"close":14000,"volume":116140}
{"symbol":"HYD","date":"1998-09-10","open":14300,"high":15200,"low":14000,"close":15200,"volume":371590}
{"symbol":"HYD","date":"1998-09-09","open":14200,"high":14400,"low":13800,"close":14300,"volume":79540}
{"symbol":"HYD","date":"1998-09-08","open":14300,"high":14500,"low":13900,"close":14000,"volume":187470}
{"symbol":"HYD","date":"1998-09-07","open":13700,"high":14400,"low":13400,"close":13900,"volume":152810}
{"symbol":"HYD","date":"1998-09-05","open":13800,"high":13800,"low":13400,"close":13700,"volume":20260}
{"symbol":"HYD","date":"1998-09-04","open":13850,"high":13850,"low":13400,"close":13400,"volume":44960}
{"symbol":"HYD","date":"1998-09-03","open":13800,"high":13800,"low":13200,"close":13400,"volume":38130}
{"symbol":"HYD","date":"1998-09-02","open":13150,"high":14000,"low":13150,"close":13600,"volume":69170}
{"symbol":"HYD","date":"1998-09-01","open":13000,"high":13600,"low":13000,"close":13300,"volume":40010}
{"symbol":"HYD","date":"1998-08-31","open":13800,"high":14300,"low":13500,"close":13600,"volume":33690}
{"symbol":"HYD","date":"1998-08-29","open":13400,"high":14300,"low":13400,"close":13800,"volume":18460}
{"symbol":"HYD","date":"1998-08-28","open":13600,"high":13800,"low":13400,"close":13600,"volume":58550}
{"symbol":"HYD","date":"1998-08-27","open":14550,"high":14550,"low":13800,"close":14000,"volume":49900}
{"symbol":"HYD","date":"1998-08-26","open":14400,"high":15200,"low":14000,"close":14700,"volume":85550}
{"symbol":"HYD","date":"1998-08-25","open":14200,"high":14750,"low":14200,"close":14400,"volume":114030}
{"symbol":"HYD","date":"1998-08-24","open":15000,"high":15200,"low":13700,"close":13700,"volume":155570}
{"symbol":"HYD","date":"1998-08-22","open":15150,"high":15700,"low":14700,"close":14700,"volume":159250}
{"symbol":"HYD","date":"1998-08-21","open":15000,"high":16200,"low":14800,"close":15300,"volume":510090}
{"symbol":"HYD","date":"1998-08-20","open":13500,"high":15000,"low":13400,"close":15000,"volume":289990}
{"symbol":"HYD","date":"1998-08-19","open":13200,"high":13500,"low":13100,"close":13400,"volume":109480}
{"symbol":"HYD","date":"1998-08-18","open":12300,"high":13200,"low":12200,"close":13000,"volume":117020}
{"symbol":"HYD","date":"1998-08-17","open":13000,"high":13100,"low":12500,"close":12500,"volume":33140}
{"symbol":"HYD","date":"1998-08-14","open":12400,"high":13500,"low":12400,"close":13200,"volume":162170}
{"symbol":"HYD","date":"1998-08-13","open":12500,"high":12950,"low":12500,"close":12500,"volume":62600}
{"symbol":"HYD","date":"1998-08-12","open":12700,"high":12900,"low":12350,"close":12700,"volume":128500}
{"symbol":"HYD","date":"1998-08-11","open":12700,"high":13000,"low":12400,"close":12700,"volume":140000}
{"symbol":"HYD","date":"1998-08-10","open":12300,"high":12500,"low":12200,"close":12500,"volume":102740}
{"symbol":"HYD","date":"1998-08-08","open":12350,"high":12700,"low":12350,"close":12600,"volume":21960}
{"symbol":"HYD","date":"1998-08-07","open":12800,"high":12900,"low":12700,"close":12700,"volume":52510}
{"symbol":"HYD","date":"1998-08-06","open":13000,"high":13000,"low":12600,"close":12800,"volume":47450}
{"symbol":"HYD","date":"1998-08-05","open":13600,"high":13700,"low":12500,"close":12900,"volume":115780}
{"symbol":"HYD","date":"1998-08-04","open":13600,"high":14000,"low":13500,"close":13900,"volume":22170}
{"symbol":"HYD","date":"1998-08-03","open":13800,"high":14000,"low":13500,"close":13600,"volume":51170}
{"symbol":"HYD","date":"1998-08-01","open":13900,"high":13950,"low":13700,"close":13800,"volume":68580}
{"symbol":"HYD","date":"1998-07-31","open":14600,"high":14700,"low":14000,"close":14200,"volume":53740}
{"symbol":"HYD","date":"1998-07-30","open":14400,"high":14600,"low":13800,"close":14600,"volume":65730}
{"symbol":"HYD","date":"1998-07-29","open":14000,"high":15500,"low":14000,"close":14500,"volume":159670}
{"symbol":"HYD","date":"1998-07-28","open":13950,"high":14100,"low":13800,"close":14000,"volume":22380}
{"symbol":"HYD","date":"1998-07-27","open":14600,"high":14600,"low":13500,"close":13950,"volume":73650}
{"symbol":"HYD","date":"1998-07-25","open":13700,"high":14300,"low":13700,"close":13700,"volume":31250}
{"symbol":"HYD","date":"1998-07-24","open":14200,"high":14500,"low":13600,"close":14500,"volume":85330}
{"symbol":"HYD","date":"1998-07-23","open":14500,"high":14700,"low":13900,"close":14000,"volume":196630}
{"symbol":"HYD","date":"1998-07-22","open":14800,"high":14800,"low":14050,"close":14200,"volume":110880}
{"symbol":"HYD","date":"1998-07-21","open":15500,"high":15800,"low":14600,"close":14800,"volume":125560}
{"symbol":"HYD","date":"1998-07-20","open":14400,"high":15100,"low":14400,"close":15100,"volume":196740}
{"symbol":"HYD","date":"1998-07-18","open":13900,"high":14600,"low":13800,"close":14000,"volume":90730}
{"symbol":"HYD","date":"1998-07-16","open":13700,"high":14200,"low":13600,"close":14000,"volume":123030}
{"symbol":"HYD","date":"1998-07-15","open":12950,"high":13800,"low":12800,"close":13500,"volume":84360}
{"symbol":"HYD","date":"1998-07-14","open":12300,"high":13150,"low":12300,"close":13000,"volume":64140}
{"symbol":"HYD","date":"1998-07-13","open":13200,"high":13400,"low":12650,"close":12800,"volume":122590}
{"symbol":"HYD","date":"1998-07-11","open":13500,"high":13600,"low":13350,"close":13400,"volume":63200}
{"symbol":"HYD","date":"1998-07-10","open":14300,"high":14400,"low":13550,"close":13700,"volume":80690}
{"symbol":"HYD","date":"1998-07-09","open":14700,"high":14700,"low":14100,"close":14200,"volume":96860}
{"symbol":"HYD","date":"1998-07-08","open":14500,"high":14900,"low":14400,"close":14700,"volume":106580}
{"symbol":"HYD","date":"1998-07-07","open":13800,"high":14650,"low":13800,"close":14400,"volume":131570}
{"symbol":"HYD","date":"1998-07-06","open":13800,"high":14250,"low":13800,"close":13950,"volume":56700}
{"symbol":"HYD","date":"1998-07-04","open":14100,"high":14400,"low":14000,"close":14400,"volume":24250}
{"symbol":"HYD","date":"1998-07-03","open":14800,"high":14900,"low":13900,"close":14100,"volume":62290}
{"symbol":"HYD","date":"1998-07-02","open":14800,"high":15250,"low":14600,"close":14900,"volume":221240}
{"symbol":"HYD","date":"1998-07-01","open":13900,"high":14950,"low":13900,"close":14800,"volume":249710}
{"symbol":"HYD","date":"1998-06-30","open":13900,"high":14100,"low":13700,"close":13900,"volume":107150}
{"symbol":"HYD","date":"1998-06-29","open":14000,"high":15200,"low":13800,"close":14100,"volume":254080}
{"symbol":"HYD","date":"1998-06-27","open":13350,"high":14500,"low":13300,"close":14200,"volume":76090}
{"symbol":"HYD","date":"1998-06-26","open":13500,"high":14000,"low":13300,"close":13300,"volume":101380}
{"symbol":"HYD","date":"1998-06-25","open":14500,"high":14500,"low":13100,"close":13600,"volume":145770}
{"symbol":"HYD","date":"1998-06-24","open":14800,"high":15000,"low":14400,"close":14500,"volume":113620}
{"symbol":"HYD","date":"1998-06-23","open":14900,"high":15300,"low":14700,"close":14800,"volume":88160}
{"symbol":"HYD","date":"1998-06-22","open":15500,"high":15500,"low":14900,"close":14900,"volume":83930}
{"symbol":"HYD","date":"1998-06-20","open":16000,"high":16000,"low":15000,"close":15500,"volume":57420}
{"symbol":"HYD","date":"1998-06-19","open":16000,"high":16700,"low":15800,"close":16000,"volume":132400}
{"symbol":"HYD","date":"1998-06-18","open":16300,"high":17400,"low":15900,"close":16200,"volume":173070}
{"symbol":"HYD","date":"1998-06-17","open":16900,"high":16900,"low":15100,"close":15900,"volume":116010}
{"symbol":"HYD","date":"1998-06-16","open":14900,"high":15700,"low":14800,"close":15100,"volume":88970}
{"symbol":"HYD","date":"1998-06-15","open":15000,"high":15500,"low":14800,"close":15000,"volume":59910}
{"symbol":"HYD","date":"1998-06-13","open":14000,"high":15000,"low":14000,"close":15000,"volume":22600}
{"symbol":"HYD","date":"1998-06-12","open":15800,"high":15800,"low":14450,"close":14800,"volume":103240}
{"symbol":"HYD","date":"1998-06-11","open":15200,"high":16400,"low":14900,"close":16400,"volume":196320}
{"symbol":"HYD","date":"1998-06-10","open":16500,"high":17500,"low":15200,"close":15400,"volume":162600}
{"symbol":"HYD","date":"1998-06-09","open":15100,"high":16400,"low":14700,"close":16000,"volume":140220}
{"symbol":"HYD","date":"1998-06-08","open":15200,"high":15300,"low":14700,"close":15000,"volume":84430}
{"symbol":"HYD","date":"1998-06-05","open":14000,"high":15000,"low":14000,"close":14900,"volume":73680}
{"symbol":"HYD","date":"1998-06-03","open":13800,"high":14150,"low":13800,"close":13900,"volume":32320}
{"symbol":"HYD","date":"1998-06-02","open":14400,"high":14400,"low":13800,"close":13900,"volume":33130}
{"symbol":"HYD","date":"1998-06-01","open":14300,"high":14900,"low":14000,"close":14600,"volume":33470}
{"symbol":"HYD","date":"1998-05-30","open":14850,"high":14850,"low":13500,"close":14300,"volume":40010}
{"symbol":"HYD","date":"1998-05-29","open":14300,"high":14900,"low":14300,"close":14900,"volume":37880}
{"symbol":"HYD","date":"1998-05-28","open":13900,"high":14800,"low":13650,"close":14300,"volume":93970}
{"symbol":"HYD","date":"1998-05-27","open":14800,"high":14800,"low":13100,"close":13600,"volume":256610}
{"symbol":"HYD","date":"1998-05-26","open":15500,"high":15950,"low":14800,"close":14800,"volume":37710}
{"symbol":"HYD","date":"1998-05-25","open":17000,"high":17000,"low":16000,"close":16800,"volume":28280}
{"symbol":"HYD","date":"1998-05-23","open":17400,"high":17600,"low":17000,"close":17100,"volume":6450}
{"symbol":"HYD","date":"1998-05-22","open":17600,"high":17600,"low":17200,"close":17400,"volume":43280}
{"symbol":"HYD","date":"1998-05-21","open":17500,"high":18200,"low":17400,"close":17700,"volume":83830}
{"symbol":"HYD","date":"1998-05-20","open":17000,"high":17800,"low":17000,"close":17500,"volume":45490}
{"symbol":"HYD","date":"1998-05-19","open":17100,"high":17350,"low":16900,"close":17200,"volume":30760}
{"symbol":"HYD","date":"1998-05-18","open":16600,"high":17200,"low":16600,"close":17000,"volume":62050}
{"symbol":"HYD","date":"1998-05-16","open":16350,"high":17100,"low":16100,"close":16500,"volume":42240}
{"symbol":"HYD","date":"1998-05-15","open":16600,"high":16700,"low":15900,"close":16300,"volume":41080}
{"symbol":"HYD","date":"1998-05-14","open":16000,"high":17000,"low":16000,"close":16700,"volume":44480}
{"symbol":"HYD","date":"1998-05-13","open":17500,"high":17500,"low":16100,"close":16300,"volume":46640}
{"symbol":"HYD","date":"1998-05-12","open":16700,"high":16800,"low":16000,"close":16000,"volume":79080}
{"symbol":"HYD","date":"1998-05-11","open":17000,"high":17000,"low":16500,"close":16500,"volume":34650}
{"symbol":"HYD","date":"1998-05-09","open":16800,"high":17250,"low":16800,"close":17000,"volume":29180}
{"symbol":"HYD","date":"1998-05-08","open":16800,"high":17000,"low":16600,"close":16600,"volume":57320}
{"symbol":"HYD","date":"1998-05-07","open":17700,"high":17700,"low":16600,"close":17000,"volume":60020}
{"symbol":"HYD","date":"1998-05-06","open":18900,"high":18900,"low":17500,"close":17750,"volume":33000}
{"symbol":"HYD","date":"1998-05-04","open":18800,"high":18850,"low":18400,"close":18500,"volume":160040}
{"symbol":"HYD","date":"1998-05-02","open":18800,"high":18800,"low":18300,"close":18800,"volume":27250}
{"symbol":"HYD","date":"1998-04-30","open":18950,"high":19000,"low":18300,"close":18300,"volume":58940}
{"symbol":"HYD","date":"1998-04-29","open":18600,"high":19000,"low":18400,"close":18500,"volume":24150}
{"symbol":"HYD","date":"1998-04-28","open":17800,"high":18600,"low":17400,"close":18600,"volume":23190}
{"symbol":"HYD","date":"1998-04-27","open":18050,"high":18400,"low":17550,"close":17800,"volume":37830}
{"symbol":"HYD","date":"1998-04-25","open":18000,"high":18400,"low":17900,"close":18000,"volume":32340}
{"symbol":"HYD","date":"1998-04-24","open":17500,"high":18400,"low":17200,"close":17900,"volume":37170}
{"symbol":"HYD","date":"1998-04-23","open":18200,"high":18200,"low":17500,"close":17500,"volume":63570}
{"symbol":"HYD","date":"1998-04-22","open":18800,"high":19000,"low":18100,"close":18200,"volume":42170}
{"symbol":"HYD","date":"1998-04-21","open":18100,"high":18800,"low":18100,"close":18800,"volume":41760}
{"symbol":"HYD","date":"1998-04-20","open":18700,"high":18900,"low":18200,"close":18500,"volume":34010}
{"symbol":"HYD","date":"1998-04-18","open":18900,"high":19500,"low":18500,"close":18600,"volume":49880}
{"symbol":"HYD","date":"1998-04-17","open":19500,"high":19500,"low":18500,"close":18500,"volume":82390}
{"symbol":"HYD","date":"1998-04-16","open":20800,"high":20800,"low":19000,"close":19300,"volume":88700}
{"symbol":"HYD","date":"1998-04-15","open":20000,"high":20000,"low":19100,"close":19750,"volume":41280}
{"symbol":"HYD","date":"1998-04-14","open":21000,"high":21100,"low":20000,"close":20000,"volume":86810}
{"symbol":"HYD","date":"1998-04-13","open":20900,"high":23400,"low":20300,"close":22000,"volume":146500}
{"symbol":"HYD","date":"1998-04-11","open":18900,"high":21000,"low":18900,"close":21000,"volume":80670}
{"symbol":"HYD","date":"1998-04-10","open":18500,"high":19200,"low":18500,"close":19100,"volume":57270}
{"symbol":"HYD","date":"1998-04-09","open":19000,"high":20300,"low":18000,"close":18000,"volume":62620}
{"symbol":"HYD","date":"1998-04-08","open":19500,"high":19900,"low":19100,"close":19300,"volume":37600}
{"symbol":"HYD","date":"1998-04-07","open":18800,"high":20000,"low":18800,"close":20000,"volume":81030}
{"symbol":"HYD","date":"1998-04-06","open":20700,"high":20700,"low":18600,"close":18800,"volume":86920}
{"symbol":"HYD","date":"1998-04-04","open":20900,"high":20900,"low":18500,"close":19500,"volume":24450}
{"symbol":"HYD","date":"1998-04-03","open":18500,"high":19500,"low":18300,"close":19500,"volume":59390}
{"symbol":"HYD","date":"1998-04-02","open":19000,"high":19800,"low":18800,"close":18800,"volume":69130}
{"symbol":"HYD","date":"1998-04-01","open":19950,"high":20000,"low":19000,"close":19200,"volume":58480}
{"symbol":"HYD","date":"1998-03-31","open":20600,"high":21000,"low":19800,"close":19950,"volume":84270}
{"symbol":"HYD","date":"1998-03-30","open":20000,"high":21300,"low":19700,"close":20900,"volume":85190}
{"symbol":"HYD","date":"1998-03-28","open":22000,"high":22400,"low":20600,"close":21100,"volume":113070}
{"symbol":"HYD","date":"1998-03-27","open":22800,"high":22800,"low":22000,"close":22000,"volume":80150}
{"symbol":"HYD","date":"1998-03-26","open":23000,"high":23000,"low":22700,"close":22800,"volume":65530}
{"symbol":"HYD","date":"1998-03-25","open":23200,"high":23500,"low":22800,"close":23500,"volume":130260}
{"symbol":"HYD","date":"1998-03-24","open":24000,"high":24000,"low":22600,"close":23000,"volume":74180}
{"symbol":"HYD","date":"1998-03-23","open":26100,"high":26100,"low":23800,"close":23800,"volume":85760}
{"symbol":"HYD","date":"1998-03-21","open":24000,"high":24200,"low":23600,"close":23700,"volume":12210}
{"symbol":"HYD","date":"1998-03-20","open":24500,"high":25000,"low":24100,"close":24400,"volume":86390}
{"symbol":"HYD","date":"1998-03-19","open":23500,"high":24700,"low":23500,"close":24400,"volume":87810}
{"symbol":"HYD","date":"1998-03-18","open":23400,"high":24900,"low":23200,"close":23400,"volume":100810}
{"symbol":"HYD","date":"1998-03-17","open":26400,"high":26400,"low":23600,"close":24400,"volume":97580}
{"symbol":"HYD","date":"1998-03-16","open":25100,"high":28000,"low":25000,"close":25000,"volume":96860}
{"symbol":"HYD","date":"1998-03-14","open":25900,"high":26100,"low":25000,"close":25300,"volume":26490}
{"symbol":"HYD","date":"1998-03-13","open":26000,"high":26000,"low":24500,"close":25400,"volume":77070}
{"symbol":"HYD","date":"1998-03-12","open":27000,"high":27000,"low":25100,"close":25600,"volume":78230}
{"symbol":"HYD","date":"1998-03-11","open":24000,"high":26800,"low":24000,"close":26300,"volume":149940}
{"symbol":"HYD","date":"1998-03-10","open":23200,"high":25300,"low":22000,"close":25100,"volume":133970}
{"symbol":"HYD","date":"1998-03-09","open":25000,"high":25300,"low":22500,"close":22800,"volume":94060}
{"symbol":"HYD","date":"1998-03-07","open":24500,"high":25300,"low":24500,"close":24800,"volume":59930}
{"symbol":"HYD","date":"1998-03-06","open":26500,"high":26500,"low":24000,"close":25000,"volume":151580}
{"symbol":"HYD","date":"1998-03-05","open":27800,"high":27900,"low":26500,"close":26800,"volume":56270}
{"symbol":"HYD","date":"1998-03-04","open":29000,"high":29900,"low":26800,"close":28000,"volume":143220}
{"symbol":"HYD","date":"1998-03-03","open":30000,"high":31500,"low":28500,"close":30000,"volume":112130}
{"symbol":"HYD","date":"1998-03-02","open":31000,"high":32000,"low":30200,"close":31000,"volume":147710}
{"symbol":"HYD","date":"1998-02-28","open":30700,"high":31900,"low":30000,"close":31200,"volume":169580}
{"symbol":"HYD","date":"1998-02-27","open":27800,"high":30600,"low":27800,"close":30200,"volume":203760}
{"symbol":"HYD","date":"1998-02-26","open":30500,"high":30500,"low":27500,"close":28400,"volume":115520}
{"symbol":"HYD","date":"1998-02-25","open":29000,"high":30000,"low":27600,"close":28400,"volume":76470}
{"symbol":"HYD","date":"1998-02-24","open":29500,"high":31200,"low":29500,"close":30000,"volume":78120}
{"symbol":"HYD","date":"1998-02-23","open":31600,"high":33000,"low":31000,"close":31600,"volume":176150}
{"symbol":"HYD","date":"1998-02-21","open":29100,"high":31700,"low":29100,"close":31500,"volume":152020}
{"symbol":"HYD","date":"1998-02-20","open":29800,"high":31300,"low":29600,"close":30000,"volume":229500}
{"symbol":"HYD","date":"1998-02-19","open":28000,"high":29700,"low":27500,"close":29300,"volume":66780}
{"symbol":"HYD","date":"1998-02-18","open":27200,"high":27500,"low":25700,"close":27500,"volume":181650}
{"symbol":"HYD","date":"1998-02-17","open":25300,"high":27000,"low":24000,"close":25500,"volume":116700}
{"symbol":"HYD","date":"1998-02-16","open":26000,"high":26600,"low":24800,"close":25300,"volume":38600}
{"symbol":"HYD","date":"1998-02-14","open":28900,"high":29000,"low":26600,"close":26600,"volume":64300}
{"symbol":"HYD","date":"1998-02-13","open":29500,"high":29500,"low":28000,"close":28900,"volume":279820}
{"symbol":"HYD","date":"1998-02-12","open":28200,"high":29000,"low":27000,"close":27900,"volume":61270}
{"symbol":"HYD","date":"1998-02-11","open":29000,"high":29500,"low":27200,"close":28200,"volume":115400}
{"symbol":"HYD","date":"1998-02-10","open":30500,"high":30900,"low":29000,"close":29000,"volume":70390}
{"symbol":"HYD","date":"1998-02-09","open":29100,"high":31300,"low":29100,"close":30200,"volume":146340}
{"symbol":"HYD","date":"1998-02-07","open":29500,"high":30000,"low":29000,"close":29100,"volume":37220}
{"symbol":"HYD","date":"1998-02-06","open":31400,"high":31400,"low":29100,"close":29100,"volume":264610}
{"symbol":"HYD","date":"1998-02-05","open":31600,"high":31600,"low":29100,"close":29100,"volume":128730}
{"symbol":"HYD","date":"1998-02-04","open":33000,"high":33300,"low":31200,"close":31600,"volume":147520}
{"symbol":"HYD","date":"1998-02-03","open":33100,"high":35000,"low":32300,"close":32300,"volume":254710}
{"symbol":"HYD","date":"1998-02-02","open":33500,"high":35000,"low":30900,"close":35000,"volume":258890}
{"symbol":"HYD","date":"1998-01-31","open":33500,"high":33500,"low":33500,"close":33500,"volume":66760}
{"symbol":"HYD","date":"1998-01-30","open":31100,"high":31100,"low":31100,"close":31100,"volume":3050}
{"symbol":"HYD","date":"1998-01-26","open":26700,"high":28800,"low":26700,"close":28800,"volume":58330}
{"symbol":"HYD","date":"1998-01-24","open":27600,"high":27600,"low":26500,"close":26700,"volume":44250}
{"symbol":"HYD","date":"1998-01-23","open":25500,"high":26800,"low":25400,"close":25900,"volume":73080}
{"symbol":"HYD","date":"1998-01-22","open":25600,"high":29000,"low":25400,"close":25400,"volume":120700}
{"symbol":"HYD","date":"1998-01-21","open":29900,"high":29900,"low":27600,"close":27600,"volume":81450}
{"symbol":"HYD","date":"1998-01-20","open":30000,"high":30800,"low":28700,"close":29900,"volume":134010}
{"symbol":"HYD","date":"1998-01-19","open":28600,"high":30200,"low":28600,"close":30200,"volume":184590}
{"symbol":"HYD","date":"1998-01-17","open":27800,"high":28900,"low":27500,"close":28000,"volume":154370}
{"symbol":"HYD","date":"1998-01-16","open":29700,"high":29700,"low":26600,"close":27800,"volume":221010}
{"symbol":"HYD","date":"1998-01-15","open":27000,"high":29500,"low":27000,"close":28900,"volume":153310}
{"symbol":"HYD","date":"1998-01-14","open":28500,"high":28500,"low":27500,"close":27800,"volume":125310}
{"symbol":"HYD","date":"1998-01-13","open":26500,"high":28100,"low":26000,"close":27900,"volume":58720}
{"symbol":"HYD","date":"1998-01-12","open":29500,"high":29500,"low":27000,"close":27900,"volume":85130}
{"symbol":"HYD","date":"1998-01-10","open":26100,"high":27900,"low":26100,"close":27900,"volume":41830}
{"symbol":"HYD","date":"1998-01-09","open":24400,"high":26300,"low":24400,"close":25900,"volume":175220}
{"symbol":"HYD","date":"1998-01-08","open":23100,"high":24400,"low":22700,"close":24400,"volume":89740}
{"symbol":"HYD","date":"1998-01-07","open":23000,"high":23000,"low":21000,"close":22600,"volume":116850}
{"symbol":"HYD","date":"1998-01-06","open":22600,"high":22700,"low":21900,"close":22700,"volume":141320}
{"symbol":"HYD","date":"1998-01-05","open":21100,"high":21100,"low":20900,"close":21100,"volume":25370}
{"symbol":"HYD","date":"1998-01-03","open":19600,"high":19600,"low":18300,"close":19600,"volume":18390}
{"symbol":"HYD","date":"1997-12-27","open":20100,"high":20100,"low":18700,"close":18700,"volume":106090}
{"symbol":"HYD","date":"1997-12-26","open":18700,"high":18700,"low":18700,"close":18700,"volume":20100}
{"symbol":"HYD","date":"1997-12-24","open":17400,"high":18300,"low":17400,"close":17400,"volume":222340}
{"symbol":"HYD","date":"1997-12-23","open":20000,"high":20000,"low":18900,"close":18900,"volume":183060}
{"symbol":"HYD","date":"1997-12-22","open":19200,"high":20500,"low":19200,"close":20500,"volume":75270}
{"symbol":"HYD","date":"1997-12-20","open":20000,"high":20500,"low":18900,"close":19600,"volume":43170}
{"symbol":"HYD","date":"1997-12-19","open":20000,"high":21400,"low":19700,"close":20000,"volume":173300}
{"symbol":"HYD","date":"1997-12-17","open":20100,"high":21500,"low":19800,"close":20000,"volume":85200}
{"symbol":"HYD","date":"1997-12-16","open":20800,"high":21000,"low":20100,"close":20900,"volume":61430}
{"symbol":"HYD","date":"1997-12-15","open":18600,"high":19500,"low":18600,"close":19500,"volume":9160}
{"symbol":"HYD","date":"1997-12-13","open":17000,"high":18300,"low":17000,"close":18100,"volume":27300}
{"symbol":"HYD","date":"1997-12-12","open":17000,"high":17500,"low":17000,"close":17000,"volume":66850}
{"symbol":"HYD","date":"1997-12-11","open":21300,"high":21300,"low":18400,"close":18400,"volume":68460}
{"symbol":"HYD","date":"1997-12-10","open":20500,"high":20600,"low":18100,"close":19900,"volume":79700}
{"symbol":"HYD","date":"1997-12-09","open":19100,"high":19700,"low":19100,"close":19100,"volume":67310}
{"symbol":"HYD","date":"1997-12-08","open":21000,"high":21800,"low":20700,"close":20700,"volume":73300}
{"symbol":"HYD","date":"1997-12-06","open":22400,"high":23800,"low":22400,"close":22400,"volume":67000}
{"symbol":"HYD","date":"1997-12-05","open":24300,"high":24300,"low":24300,"close":24300,"volume":124460}
{"symbol":"HYD","date":"1997-12-04","open":21500,"high":22500,"low":21400,"close":22500,"volume":82700}
{"symbol":"HYD","date":"1997-12-03","open":19300,"high":21000,"low":19300,"close":20900,"volume":72030}
{"symbol":"HYD","date":"1997-12-02","open":21000,"high":22000,"low":20200,"close":20900,"volume":65920}
{"symbol":"HYD","date":"1997-12-01","open":21400,"high":22300,"low":21400,"close":21900,"volume":35440}
{"symbol":"HYD","date":"1997-11-29","open":21000,"high":22000,"low":20800,"close":22000,"volume":21520}
{"symbol":"HYD","date":"1997-11-28","open":21500,"high":22500,"low":21100,"close":21800,"volume":47700}
{"symbol":"HYD","date":"1997-11-27","open":21700,"high":22300,"low":21100,"close":22000,"volume":70340}
{"symbol":"HYD","date":"1997-11-26","open":20400,"high":21600,"low":20400,"close":21600,"volume":53510}
{"symbol":"HYD","date":"1997-11-25","open":20400,"high":22100,"low":19800,"close":20000,"volume":107150}
{"symbol":"HYD","date":"1997-11-24","open":21700,"high":22100,"low":20500,"close":20500,"volume":144240}
{"symbol":"HYD","date":"1997-11-22","open":21500,"high":22100,"low":20800,"close":21700,"volume":48880}
{"symbol":"HYD","date":"1997-11-21","open":19600,"high":20900,"low":19600,"close":20900,"volume":86760}
{"symbol":"HYD","date":"1997-11-20","open":19600,"high":19800,"low":18700,"close":19400,"volume":41570}
{"symbol":"HYD","date":"1997-11-19","open":18800,"high":19900,"low":18100,"close":19800,"volume":45510}
{"symbol":"HYD","date":"1997-11-18","open":19500,"high":19800,"low":18900,"close":18900,"volume":119410}
{"symbol":"HYD","date":"1997-11-17","open":20300,"high":20600,"low":19800,"close":20300,"volume":49450}
{"symbol":"HYD","date":"1997-11-15","open":20600,"high":20800,"low":20200,"close":20400,"volume":12470}
{"symbol":"HYD","date":"1997-11-14","open":20600,"high":20700,"low":20200,"close":20600,"volume":90520}
{"symbol":"HYD","date":"1997-11-13","open":20600,"high":21200,"low":20500,"close":20600,"volume":124130}
{"symbol":"HYD","date":"1997-11-12","open":20200,"high":20700,"low":20100,"close":20600,"volume":99220}
{"symbol":"HYD","date":"1997-11-11","open":19800,"high":21000,"low":19500,"close":20600,"volume":67870}
{"symbol":"HYD","date":"1997-11-10","open":18700,"high":19900,"low":18600,"close":19800,"volume":81470}
{"symbol":"HYD","date":"1997-11-08","open":18700,"high":18700,"low":18500,"close":18500,"volume":148230}
{"symbol":"HYD","date":"1997-11-07","open":21600,"high":21600,"low":20100,"close":20100,"volume":148470}
{"symbol":"HYD","date":"1997-11-06","open":20000,"high":21800,"low":19700,"close":21800,"volume":93910}
{"symbol":"HYD","date":"1997-11-05","open":19800,"high":21200,"low":19800,"close":20900,"volume":143120}
{"symbol":"HYD","date":"1997-11-04","open":18300,"high":19700,"low":18300,"close":19700,"volume":38330}
{"symbol":"HYD","date":"1997-11-03","open":17900,"high":18400,"low":16500,"close":18300,"volume":134190}
{"symbol":"HYD","date":"1997-11-01","open":15800,"high":17100,"low":15800,"close":17100,"volume":13700}
{"symbol":"HYD","date":"1997-10-31","open":15500,"high":16100,"low":15200,"close":15900,"volume":112510}
{"symbol":"HYD","date":"1997-10-30","open":16800,"high":17000,"low":15800,"close":16500,"volume":71200}
{"symbol":"HYD","date":"1997-10-29","open":18000,"high":18500,"low":16300,"close":17100,"volume":129070}
{"symbol":"HYD","date":"1997-10-28","open":19000,"high":19100,"low":17600,"close":17700,"volume":63920}
{"symbol":"HYD","date":"1997-10-27","open":19600,"high":20000,"low":19100,"close":19100,"volume":34980}
{"symbol":"HYD","date":"1997-10-25","open":20700,"high":20700,"low":19500,"close":20400,"volume":33780}
{"symbol":"HYD","date":"1997-10-24","open":21000,"high":21900,"low":20600,"close":20700,"volume":22060}
{"symbol":"HYD","date":"1997-10-23","open":21600,"high":22300,"low":21100,"close":22100,"volume":23510}
{"symbol":"HYD","date":"1997-10-22","open":20400,"high":21600,"low":19700,"close":21600,"volume":14250}
{"symbol":"HYD","date":"1997-10-21","open":20000,"high":20600,"low":20000,"close":20200,"volume":3400}
{"symbol":"HYD","date":"1997-10-20","open":21000,"high":21000,"low":19700,"close":20000,"volume":21030}
{"symbol":"HYD","date":"1997-10-18","open":19400,"high":21200,"low":19300,"close":21200,"volume":13370}
{"symbol":"HYD","date":"1997-10-17","open":20500,"high":20700,"low":19200,"close":20600,"volume":15880}
{"symbol":"HYD","date":"1997-10-16","open":21200,"high":21300,"low":20000,"close":20100,"volume":22060}
{"symbol":"HYD","date":"1997-10-15","open":22000,"high":22200,"low":21500,"close":21500,"volume":28030}
{"symbol":"HYD","date":"1997-10-14","open":22500,"high":22500,"low":21800,"close":22100,"volume":91380}
{"symbol":"HYD","date":"1997-10-13","open":22100,"high":22300,"low":21600,"close":21700,"volume":7570}
{"symbol":"HYD","date":"1997-10-11","open":22500,"high":22500,"low":22000,"close":22300,"volume":11240}
{"symbol":"HYD","date":"1997-10-10","open":22900,"high":22900,"low":22000,"close":22200,"volume":17140}
{"symbol":"HYD","date":"1997-10-09","open":22000,"high":23300,"low":21800,"close":22300,"volume":41700}
{"symbol":"HYD","date":"1997-10-08","open":23500,"high":23500,"low":22500,"close":23000,"volume":17160}
{"symbol":"HYD","date":"1997-10-07","open":24600,"high":24600,"low":23500,"close":23500,"volume":20120}
{"symbol":"HYD","date":"1997-10-06","open":24800,"high":25000,"low":24300,"close":24700,"volume":19140}
{"symbol":"HYD","date":"1997-10-04","open":24000,"high":24900,"low":23900,"close":24900,"volume":11200}
{"symbol":"HYD","date":"1997-10-02","open":25400,"high":25400,"low":24500,"close":24500,"volume":18710}
{"symbol":"HYD","date":"1997-10-01","open":25300,"high":25600,"low":24700,"close":25600,"volume":20140}
{"symbol":"HYD","date":"1997-09-30","open":24900,"high":25800,"low":24500,"close":25600,"volume":21960}
{"symbol":"HYD","date":"1997-09-29","open":24900,"high":25400,"low":23900,"close":24800,"volume":18030}
{"symbol":"HYD","date":"1997-09-27","open":24000,"high":24900,"low":23900,"close":24500,"volume":1310}
{"symbol":"HYD","date":"1997-09-26","open":24500,"high":24800,"low":24100,"close":24500,"volume":30940}
{"symbol":"HYD","date":"1997-09-25","open":24000,"high":24900,"low":24000,"close":24500,"volume":25560}
{"symbol":"HYD","date":"1997-09-24","open":24000,"high":26000,"low":23700,"close":24300,"volume":23420}
{"symbol":"HYD","date":"1997-09-23","open":24600,"high":25300,"low":24100,"close":24100,"volume":8340}
{"symbol":"HYD","date":"1997-09-22","open":25500,"high":25500,"low":24800,"close":25300,"volume":11080}
{"symbol":"HYD","date":"1997-09-20","open":25500,"high":25500,"low":24500,"close":25500,"volume":26150}
{"symbol":"HYD","date":"1997-09-19","open":25600,"high":26200,"low":25500,"close":25500,"volume":14810}
{"symbol":"HYD","date":"1997-09-18","open":26000,"high":26300,"low":25500,"close":26300,"volume":12060}
{"symbol":"HYD","date":"1997-09-13","open":25700,"high":26400,"low":25500,"close":26300,"volume":48520}
{"symbol":"HYD","date":"1997-09-12","open":24900,"high":27000,"low":24400,"close":26500,"volume":49810}
{"symbol":"HYD","date":"1997-09-11","open":25300,"high":25300,"low":24200,"close":25000,"volume":26900}
{"symbol":"HYD","date":"1997-09-10","open":25300,"high":25300,"low":24200,"close":24200,"volume":43560}
{"symbol":"HYD","date":"1997-09-09","open":24700,"high":25200,"low":24700,"close":25000,"volume":26280}
{"symbol":"HYD","date":"1997-09-08","open":25000,"high":25400,"low":24700,"close":25400,"volume":28100}
{"symbol":"HYD","date":"1997-09-06","open":25500,"high":25500,"low":25000,"close":25500,"volume":5990}
{"symbol":"HYD","date":"1997-09-05","open":24200,"high":25500,"low":24200,"close":25500,"volume":36580}
{"symbol":"HYD","date":"1997-09-04","open":24800,"high":25000,"low":23800,"close":24700,"volume":51860}
{"symbol":"HYD","date":"1997-09-03","open":24800,"high":25800,"low":24800,"close":24800,"volume":25290}
{"symbol":"HYD","date":"1997-09-02","open":25200,"high":25700,"low":24500,"close":25600,"volume":32170}
{"symbol":"HYD","date":"1997-09-01","open":26600,"high":27200,"low":25500,"close":25500,"volume":35970}
{"symbol":"HYD","date":"1997-08-30","open":27000,"high":27200,"low":26500,"close":27200,"volume":16410}
{"symbol":"HYD","date":"1997-08-29","open":26600,"high":27300,"low":26500,"close":27200,"volume":34870}
{"symbol":"HYD","date":"1997-08-28","open":26600,"high":27300,"low":26400,"close":26600,"volume":24940}
{"symbol":"HYD","date":"1997-08-27","open":26500,"high":27000,"low":26500,"close":26700,"volume":16100}
{"symbol":"HYD","date":"1997-08-26","open":27000,"high":27100,"low":26600,"close":26800,"volume":13050}
{"symbol":"HYD","date":"1997-08-25","open":26500,"high":27500,"low":26500,"close":27100,"volume":8990}
{"symbol":"HYD","date":"1997-08-23","open":26300,"high":27000,"low":26300,"close":27000,"volume":6020}
{"symbol":"HYD","date":"1997-08-22","open":26800,"high":27000,"low":26200,"close":26300,"volume":46720}
{"symbol":"HYD","date":"1997-08-21","open":27100,"high":27100,"low":26800,"close":26800,"volume":12900}
{"symbol":"HYD","date":"1997-08-20","open":27000,"high":27500,"low":26200,"close":27200,"volume":30550}
{"symbol":"HYD","date":"1997-08-19","open":27800,"high":27800,"low":26100,"close":26700,"volume":41460}
{"symbol":"HYD","date":"1997-08-18","open":27000,"high":27100,"low":26700,"close":27000,"volume":35360}
{"symbol":"HYD","date":"1997-08-16","open":27100,"high":27400,"low":27000,"close":27100,"volume":25450}
{"symbol":"HYD","date":"1997-08-14","open":27200,"high":27800,"low":27200,"close":27400,"volume":81490}
{"symbol":"HYD","date":"1997-08-13","open":27100,"high":28000,"low":27000,"close":27900,"volume":128630}
{"symbol":"HYD","date":"1997-08-12","open":27000,"high":27100,"low":26600,"close":27100,"volume":28470}
{"symbol":"HYD","date":"1997-08-11","open":26400,"high":26500,"low":26000,"close":26200,"volume":41670}
{"symbol":"HYD","date":"1997-08-09","open":25200,"high":26000,"low":25200,"close":25900,"volume":20790}
{"symbol":"HYD","date":"1997-08-08","open":24100,"high":25200,"low":24100,"close":25200,"volume":9800}
{"symbol":"HYD","date":"1997-08-07","open":24500,"high":25000,"low":24500,"close":24500,"volume":1360}
{"symbol":"HYD","date":"1997-08-06","open":24300,"high":24700,"low":24300,"close":24700,"volume":4540}
{"symbol":"HYD","date":"1997-08-05","open":24500,"high":24800,"low":24300,"close":24300,"volume":5550}
{"symbol":"HYD","date":"1997-08-04","open":25000,"high":25000,"low":23700,"close":24200,"volume":9700}
{"symbol":"HYD","date":"1997-08-02","open":24100,"high":24800,"low":23700,"close":24500,"volume":13100}
{"symbol":"HYD","date":"1997-08-01","open":24100,"high":25200,"low":24100,"close":24800,"volume":9080}
{"symbol":"HYD","date":"1997-07-31","open":23800,"high":24800,"low":23800,"close":24100,"volume":2620}
{"symbol":"HYD","date":"1997-07-30","open":23800,"high":24000,"low":23500,"close":23800,"volume":35020}
{"symbol":"HYD","date":"1997-07-29","open":24300,"high":24700,"low":23700,"close":23700,"volume":39010}
{"symbol":"HYD","date":"1997-07-28","open":24800,"high":25100,"low":24000,"close":24000,"volume":15240}
{"symbol":"HYD","date":"1997-07-26","open":25200,"high":25700,"low":25000,"close":25100,"volume":48040}
{"symbol":"HYD","date":"1997-07-25","open":26200,"high":26300,"low":25200,"close":25200,"volume":21510}
{"symbol":"HYD","date":"1997-07-24","open":26300,"high":26300,"low":25900,"close":26000,"volume":36600}
{"symbol":"HYD","date":"1997-07-23","open":26100,"high":26500,"low":26000,"close":26100,"volume":8200}
{"symbol":"HYD","date":"1997-07-22","open":26600,"high":26600,"low":26100,"close":26500,"volume":16110}
{"symbol":"HYD","date":"1997-07-21","open":27000,"high":27000,"low":26000,"close":26600,"volume":44910}
{"symbol":"HYD","date":"1997-07-19","open":27000,"high":27000,"low":26600,"close":27000,"volume":16400}
{"symbol":"HYD","date":"1997-07-18","open":26500,"high":27500,"low":26500,"close":26600,"volume":14330}
{"symbol":"HYD","date":"1997-07-16","open":27000,"high":27300,"low":26600,"close":26800,"volume":18690}
{"symbol":"HYD","date":"1997-07-15","open":27300,"high":27300,"low":27000,"close":27200,"volume":21950}
{"symbol":"HYD","date":"1997-07-14","open":27900,"high":27900,"low":27200,"close":27200,"volume":20500}
{"symbol":"HYD","date":"1997-07-12","open":27900,"high":27900,"low":27600,"close":27900,"volume":19340}
{"symbol":"HYD","date":"1997-07-11","open":27800,"high":28400,"low":27100,"close":27900,"volume":29950}
{"symbol":"HYD","date":"1997-07-10","open":27700,"high":28000,"low":27100,"close":28000,"volume":34090}
{"symbol":"HYD","date":"1997-07-09","open":27000,"high":28000,"low":27000,"close":28000,"volume":11650}
{"symbol":"HYD","date":"1997-07-08","open":27800,"high":28000,"low":27300,"close":27500,"volume":8460}
{"symbol":"HYD","date":"1997-07-07","open":28400,"high":28400,"low":27500,"close":27900,"volume":9170}
{"symbol":"HYD","date":"1997-07-05","open":28000,"high":28500,"low":27900,"close":28400,"volume":18990}
{"symbol":"HYD","date":"1997-07-04","open":27500,"high":29100,"low":27200,"close":27800,"volume":15710}
{"symbol":"HYD","date":"1997-07-03","open":27500,"high":27800,"low":27500,"close":27500,"volume":17200}
{"symbol":"HYD","date":"1997-07-02","open":27200,"high":28300,"low":27100,"close":27800,"volume":48080}
{"symbol":"HYD","date":"1997-07-01","open":26700,"high":27600,"low":26200,"close":27000,"volume":122390}
{"symbol":"HYD","date":"1997-06-30","open":26700,"high":27000,"low":26300,"close":26600,"volume":22250}
{"symbol":"HYD","date":"1997-06-28","open":25700,"high":27000,"low":25700,"close":26700,"volume":8120}
{"symbol":"HYD","date":"1997-06-27","open":26500,"high":26800,"low":26500,"close":26500,"volume":18810}
{"symbol":"HYD","date":"1997-06-26","open":26100,"high":27000,"low":26100,"close":26800,"volume":16350}
{"symbol":"HYD","date":"1997-06-25","open":26800,"high":27000,"low":26000,"close":26700,"volume":31880}
{"symbol":"HYD","date":"1997-06-24","open":26500,"high":27200,"low":25800,"close":27200,"volume":29550}
{"symbol":"HYD","date":"1997-06-23","open":26700,"high":27000,"low":26200,"close":26800,"volume":16180}
{"symbol":"HYD","date":"1997-06-21","open":27200,"high":27500,"low":26800,"close":27200,"volume":13170}
{"symbol":"HYD","date":"1997-06-20","open":27600,"high":27800,"low":27300,"close":27500,"volume":22700}
{"symbol":"HYD","date":"1997-06-19","open":28400,"high":28800,"low":28200,"close":28200,"volume":20980}
{"symbol":"HYD","date":"1997-06-18","open":30000,"high":30000,"low":27500,"close":29600,"volume":79580}
{"symbol":"HYD","date":"1997-06-17","open":29200,"high":31000,"low":29200,"close":29500,"volume":125360}
{"symbol":"HYD","date":"1997-06-16","open":28500,"high":29100,"low":27500,"close":29100,"volume":40220}
{"symbol":"HYD","date":"1997-06-14","open":27000,"high":29000,"low":27000,"close":28000,"volume":39990}
{"symbol":"HYD","date":"1997-06-13","open":26500,"high":27300,"low":26500,"close":27000,"volume":43870}
{"symbol":"HYD","date":"1997-06-12","open":27400,"high":27400,"low":26000,"close":26000,"volume":50510}
{"symbol":"HYD","date":"1997-06-11","open":26100,"high":27300,"low":26000,"close":27000,"volume":12940}
{"symbol":"HYD","date":"1997-06-10","open":28000,"high":28000,"low":26300,"close":26400,"volume":2070}
{"symbol":"HYD","date":"1997-06-09","open":27000,"high":27500,"low":26900,"close":27300,"volume":4240}
{"symbol":"HYD","date":"1997-06-07","open":27000,"high":27500,"low":27000,"close":27000,"volume":23600}
{"symbol":"HYD","date":"1997-06-05","open":26400,"high":27500,"low":26400,"close":27000,"volume":25490}
{"symbol":"HYD","date":"1997-06-04","open":27200,"high":28500,"low":26500,"close":26500,"volume":11550}
{"symbol":"HYD","date":"1997-06-03","open":26800,"high":27500,"low":26500,"close":27200,"volume":13420}
{"symbol":"HYD","date":"1997-06-02","open":27500,"high":27700,"low":27200,"close":27500,"volume":33760}
{"symbol":"HYD","date":"1997-05-31","open":28000,"high":28000,"low":27000,"close":27500,"volume":22020}
{"symbol":"HYD","date":"1997-05-30","open":26800,"high":28000,"low":26800,"close":27300,"volume":35580}
{"symbol":"HYD","date":"1997-05-29","open":26400,"high":28000,"low":26300,"close":28000,"volume":62790}
{"symbol":"HYD","date":"1997-05-28","open":25100,"high":26400,"low":25100,"close":26400,"volume":40120}
{"symbol":"HYD","date":"1997-05-27","open":26500,"high":26500,"low":24800,"close":25100,"volume":9700}
{"symbol":"HYD","date":"1997-05-26","open":24800,"high":25600,"low":24800,"close":25100,"volume":20000}
{"symbol":"HYD","date":"1997-05-24","open":27000,"high":27000,"low":25300,"close":25600,"volume":16760}
{"symbol":"HYD","date":"1997-05-23","open":25800,"high":26000,"low":25300,"close":26000,"volume":29010}
{"symbol":"HYD","date":"1997-05-22","open":27900,"high":27900,"low":26000,"close":26000,"volume":93780}
{"symbol":"HYD","date":"1997-05-21","open":25500,"high":27600,"low":25200,"close":27600,"volume":111960}
{"symbol":"HYD","date":"1997-05-20","open":24300,"high":25800,"low":24300,"close":25600,"volume":123790}
{"symbol":"HYD","date":"1997-05-19","open":24200,"high":24900,"low":23600,"close":24300,"volume":24540}
{"symbol":"HYD","date":"1997-05-17","open":24000,"high":24500,"low":23200,"close":23500,"volume":13850}
{"symbol":"HYD","date":"1997-05-16","open":24300,"high":24500,"low":23700,"close":24200,"volume":19470}
{"symbol":"HYD","date":"1997-05-15","open":22800,"high":24500,"low":22400,"close":24200,"volume":86660}
{"symbol":"HYD","date":"1997-05-13","open":22500,"high":22800,"low":21800,"close":22800,"volume":23330}
{"symbol":"HYD","date":"1997-05-12","open":22000,"high":22700,"low":22000,"close":22300,"volume":19810}
{"symbol":"HYD","date":"1997-05-10","open":23000,"high":23000,"low":21700,"close":21700,"volume":64980}
{"symbol":"HYD","date":"1997-05-09","open":21500,"high":22700,"low":21300,"close":21900,"volume":58040}
{"symbol":"HYD","date":"1997-05-08","open":22000,"high":22000,"low":21200,"close":21300,"volume":22950}
{"symbol":"HYD","date":"1997-05-07","open":22100,"high":22100,"low":21400,"close":21400,"volume":15630}
{"symbol":"HYD","date":"1997-05-06","open":22400,"high":22400,"low":22000,"close":22200,"volume":32730}
{"symbol":"HYD","date":"1997-05-03","open":22700,"high":22700,"low":22200,"close":22300,"volume":18740}
{"symbol":"HYD","date":"1997-05-02","open":23400,"high":23400,"low":22400,"close":22400,"volume":1247990}
{"symbol":"HYD","date":"1997-04-30","open":23500,"high":23500,"low":22800,"close":23500,"volume":83150}
{"symbol":"HYD","date":"1997-04-29","open":23800,"high":24000,"low":23400,"close":23500,"volume":121640}
{"symbol":"HYD","date":"1997-04-28","open":23000,"high":23800,"low":23000,"close":23800,"volume":14750}
{"symbol":"HYD","date":"1997-04-26","open":23000,"high":23000,"low":22700,"close":23000,"volume":5990}
{"symbol":"HYD","date":"1997-04-25","open":22700,"high":23000,"low":22400,"close":23000,"volume":22880}
{"symbol":"HYD","date":"1997-04-24","open":23000,"high":23600,"low":22800,"close":23000,"volume":14440}
{"symbol":"HYD","date":"1997-04-23","open":23200,"high":23500,"low":23000,"close":23400,"volume":15040}
{"symbol":"HYD","date":"1997-04-22","open":23400,"high":23400,"low":23000,"close":23400,"volume":4860}
{"symbol":"HYD","date":"1997-04-21","open":23700,"high":24000,"low":23500,"close":23700,"volume":19850}
{"symbol":"HYD","date":"1997-04-19","open":22800,"high":24000,"low":22800,"close":24000,"volume":9190}
{"symbol":"HYD","date":"1997-04-18","open":22800,"high":23200,"low":22800,"close":22800,"volume":4980}
{"symbol":"HYD","date":"1997-04-17","open":23000,"high":23000,"low":22700,"close":22800,"volume":9850}
{"symbol":"HYD","date":"1997-04-16","open":23500,"high":23500,"low":22700,"close":23000,"volume":8140}
{"symbol":"HYD","date":"1997-04-15","open":22900,"high":23400,"low":22900,"close":23300,"volume":14420}
{"symbol":"HYD","date":"1997-04-14","open":22800,"high":22800,"low":22200,"close":22800,"volume":48350}
{"symbol":"HYD","date":"1997-04-12","open":23000,"high":23300,"low":22600,"close":22800,"volume":22080}
{"symbol":"HYD","date":"1997-04-11","open":22800,"high":23300,"low":22700,"close":23000,"volume":13840}
{"symbol":"HYD","date":"1997-04-10","open":23300,"high":23800,"low":23000,"close":23000,"volume":23690}
{"symbol":"HYD","date":"1997-04-09","open":24100,"high":24500,"low":23700,"close":23800,"volume":36270}
{"symbol":"HYD","date":"1997-04-08","open":24300,"high":24600,"low":23900,"close":24600,"volume":19320}
{"symbol":"HYD","date":"1997-04-07","open":25000,"high":25300,"low":24300,"close":24600,"volume":14200}
{"symbol":"HYD","date":"1997-04-04","open":24800,"high":25500,"low":24300,"close":25300,"volume":30930}
{"symbol":"HYD","date":"1997-04-03","open":25400,"high":25500,"low":24500,"close":25300,"volume":33890}
{"symbol":"HYD","date":"1997-04-02","open":25100,"high":25700,"low":24700,"close":25600,"volume":39730}
{"symbol":"HYD","date":"1997-04-01","open":25200,"high":25200,"low":24600,"close":24700,"volume":49890}
{"symbol":"HYD","date":"1997-03-31","open":25300,"high":26000,"low":23400,"close":23400,"volume":191530}
{"symbol":"HYD","date":"1997-03-29","open":25500,"high":25500,"low":25100,"close":25300,"volume":11730}
{"symbol":"HYD","date":"1997-03-28","open":24800,"high":25500,"low":24800,"close":25500,"volume":65480}
{"symbol":"HYD","date":"1997-03-27","open":26200,"high":26200,"low":25000,"close":25200,"volume":13060}
{"symbol":"HYD","date":"1997-03-26","open":25700,"high":26500,"low":25000,"close":26000,"volume":59300}
{"symbol":"HYD","date":"1997-03-25","open":25700,"high":25700,"low":25000,"close":25500,"volume":519330}
{"symbol":"HYD","date":"1997-03-24","open":25700,"high":25800,"low":25000,"close":25700,"volume":35560}
{"symbol":"HYD","date":"1997-03-22","open":25700,"high":25700,"low":25200,"close":25700,"volume":28930}
{"symbol":"HYD","date":"1997-03-21","open":24500,"high":26000,"low":24200,"close":25900,"volume":125340}
{"symbol":"HYD","date":"1997-03-20","open":24200,"high":25100,"low":24200,"close":24700,"volume":60460}
{"symbol":"HYD","date":"1997-03-19","open":24500,"high":24500,"low":24100,"close":24200,"volume":31250}
{"symbol":"HYD","date":"1997-03-18","open":24400,"high":24800,"low":24400,"close":24500,"volume":18470}
{"symbol":"HYD","date":"1997-03-17","open":24400,"high":24500,"low":24300,"close":24300,"volume":10380}
{"symbol":"HYD","date":"1997-03-15","open":24000,"high":24300,"low":24000,"close":24300,"volume":16450}
{"symbol":"HYD","date":"1997-03-14","open":24000,"high":24200,"low":23800,"close":24000,"volume":88150}
{"symbol":"HYD","date":"1997-03-13","open":24300,"high":24300,"low":23800,"close":24000,"volume":68060}
{"symbol":"HYD","date":"1997-03-12","open":23100,"high":24500,"low":23000,"close":24500,"volume":58810}
{"symbol":"HYD","date":"1997-03-11","open":22800,"high":23100,"low":22800,"close":22900,"volume":23660}
{"symbol":"HYD","date":"1997-03-10","open":23000,"high":23200,"low":22600,"close":22800,"volume":30440}
{"symbol":"HYD","date":"1997-03-08","open":22900,"high":23000,"low":22500,"close":23000,"volume":35340}
{"symbol":"HYD","date":"1997-03-07","open":22800,"high":23000,"low":22800,"close":22900,"volume":83860}
{"symbol":"HYD","date":"1997-03-06","open":23500,"high":23500,"low":22500,"close":22800,"volume":89380}
{"symbol":"HYD","date":"1997-03-05","open":23900,"high":23900,"low":23400,"close":23500,"volume":36650}
{"symbol":"HYD","date":"1997-03-04","open":24200,"high":24200,"low":23300,"close":23900,"volume":31830}
{"symbol":"HYD","date":"1997-03-03","open":24000,"high":24400,"low":23900,"close":24200,"volume":6990}
{"symbol":"HYD","date":"1997-02-28","open":23600,"high":24000,"low":23600,"close":23800,"volume":7270}
{"symbol":"HYD","date":"1997-02-27","open":23600,"high":23800,"low":23500,"close":23600,"volume":5300}
{"symbol":"HYD","date":"1997-02-26","open":24700,"high":24700,"low":23500,"close":23500,"volume":12210}
{"symbol":"HYD","date":"1997-02-25","open":22900,"high":24000,"low":22800,"close":23500,"volume":35880}
{"symbol":"HYD","date":"1997-02-24","open":23500,"high":23500,"low":22700,"close":22900,"volume":45930}
{"symbol":"HYD","date":"1997-02-22","open":23800,"high":23800,"low":23000,"close":23000,"volume":39030}
{"symbol":"HYD","date":"1997-02-21","open":24500,"high":24600,"low":23800,"close":23800,"volume":34160}
{"symbol":"HYD","date":"1997-02-20","open":24600,"high":24700,"low":24500,"close":24500,"volume":33510}
{"symbol":"HYD","date":"1997-02-19","open":24300,"high":24500,"low":24000,"close":24500,"volume":44250}
{"symbol":"HYD","date":"1997-02-18","open":24300,"high":24400,"low":23800,"close":24300,"volume":40700}
{"symbol":"HYD","date":"1997-02-17","open":24300,"high":24500,"low":24300,"close":24300,"volume":31090}
{"symbol":"HYD","date":"1997-02-15","open":24300,"high":24800,"low":24300,"close":24300,"volume":13340}
{"symbol":"HYD","date":"1997-02-14","open":24400,"high":24500,"low":24200,"close":24300,"volume":8410}
{"symbol":"HYD","date":"1997-02-13","open":24400,"high":24600,"low":24200,"close":24200,"volume":17120}
{"symbol":"HYD","date":"1997-02-12","open":24500,"high":24500,"low":24100,"close":24200,"volume":27640}
{"symbol":"HYD","date":"1997-02-11","open":24200,"high":24400,"low":23800,"close":24100,"volume":49780}
{"symbol":"HYD","date":"1997-02-10","open":24100,"high":24400,"low":24100,"close":24100,"volume":15590}
{"symbol":"HYD","date":"1997-02-06","open":24100,"high":24300,"low":24000,"close":24100,"volume":45050}
{"symbol":"HYD","date":"1997-02-05","open":24400,"high":24800,"low":23900,"close":24100,"volume":53370}
{"symbol":"HYD","date":"1997-02-04","open":24500,"high":24500,"low":24200,"close":24400,"volume":55810}
{"symbol":"HYD","date":"1997-02-03","open":24400,"high":24700,"low":24300,"close":24700,"volume":19870}
{"symbol":"HYD","date":"1997-02-01","open":24200,"high":24300,"low":24000,"close":24200,"volume":37510}
{"symbol":"HYD","date":"1997-01-31","open":24400,"high":24500,"low":24000,"close":24200,"volume":40260}
{"symbol":"HYD","date":"1997-01-30","open":23500,"high":24000,"low":23300,"close":24000,"volume":16610}
{"symbol":"HYD","date":"1997-01-29","open":23000,"high":23200,"low":22800,"close":23200,"volume":23810}
{"symbol":"HYD","date":"1997-01-28","open":22600,"high":24100,"low":22600,"close":22800,"volume":51700}
{"symbol":"HYD","date":"1997-01-27","open":23200,"high":23200,"low":22100,"close":22600,"volume":34150}
{"symbol":"HYD","date":"1997-01-25","open":23900,"high":23900,"low":23100,"close":23200,"volume":34380}
{"symbol":"HYD","date":"1997-01-24","open":22500,"high":24000,"low":22100,"close":24000,"volume":60920}
{"symbol":"HYD","date":"1997-01-23","open":23000,"high":23200,"low":22500,"close":22500,"volume":38130}
{"symbol":"HYD","date":"1997-01-22","open":23500,"high":23600,"low":23000,"close":23000,"volume":60700}
{"symbol":"HYD","date":"1997-01-21","open":24400,"high":24500,"low":23800,"close":23800,"volume":39310}
{"symbol":"HYD","date":"1997-01-20","open":24000,"high":24500,"low":24000,"close":24400,"volume":26960}
{"symbol":"HYD","date":"1997-01-18","open":24000,"high":24200,"low":23600,"close":23800,"volume":37780}
{"symbol":"HYD","date":"1997-01-17","open":24500,"high":24700,"low":23500,"close":24000,"volume":85820}
{"symbol":"HYD","date":"1997-01-16","open":24200,"high":24500,"low":23700,"close":24500,"volume":60780}
{"symbol":"HYD","date":"1997-01-15","open":24900,"high":25200,"low":24100,"close":24200,"volume":30100}
{"symbol":"HYD","date":"1997-01-14","open":22500,"high":24500,"low":22500,"close":24500,"volume":64990}
{"symbol":"HYD","date":"1997-01-13","open":22500,"high":22800,"low":22500,"close":22700,"volume":30970}
{"symbol":"HYD","date":"1997-01-11","open":21500,"high":22300,"low":21000,"close":22300,"volume":43400}
{"symbol":"HYD","date":"1997-01-10","open":21800,"high":22500,"low":21400,"close":22000,"volume":61530}
{"symbol":"HYD","date":"1997-01-09","open":20500,"high":21900,"low":20300,"close":21700,"volume":14070}
{"symbol":"HYD","date":"1997-01-08","open":20500,"high":20500,"low":20000,"close":20500,"volume":16680}
{"symbol":"HYD","date":"1997-01-07","open":20000,"high":20900,"low":20000,"close":20000,"volume":15280}
{"symbol":"HYD","date":"1997-01-06","open":19500,"high":20000,"low":19500,"close":20000,"volume":14770}
{"symbol":"HYD","date":"1997-01-04","open":20200,"high":20600,"low":20000,"close":20000,"volume":33410}
{"symbol":"HYD","date":"1997-01-03","open":19900,"high":20000,"low":19100,"close":20000,"volume":32390}
{"symbol":"HYD","date":"1996-12-27","open":20000,"high":21000,"low":19500,"close":20000,"volume":30350}
{"symbol":"HYD","date":"1996-12-26","open":21300,"high":21300,"low":20000,"close":20000,"volume":28040}
{"symbol":"HYD","date":"1996-12-24","open":21600,"high":22000,"low":21200,"close":21300,"volume":24230}
{"symbol":"HYD","date":"1996-12-23","open":21800,"high":22400,"low":21500,"close":21500,"volume":5710}
{"symbol":"HYD","date":"1996-12-21","open":21600,"high":21600,"low":21500,"close":21500,"volume":6440}
{"symbol":"HYD","date":"1996-12-20","open":22000,"high":22500,"low":21500,"close":22000,"volume":34240}
{"symbol":"HYD","date":"1996-12-19","open":20300,"high":21300,"low":20300,"close":21300,"volume":12710}
{"symbol":"HYD","date":"1996-12-18","open":19500,"high":19900,"low":19300,"close":19800,"volume":20060}
{"symbol":"HYD","date":"1996-12-17","open":19100,"high":19600,"low":18900,"close":19200,"volume":29520}
{"symbol":"HYD","date":"1996-12-16","open":20300,"high":20300,"low":19000,"close":19600,"volume":21280}
{"symbol":"HYD","date":"1996-12-14","open":20700,"high":20700,"low":20300,"close":20500,"volume":4840}
{"symbol":"HYD","date":"1996-12-13","open":20500,"high":20600,"low":20100,"close":20300,"volume":9490}
{"symbol":"HYD","date":"1996-12-12","open":21600,"high":21600,"low":20100,"close":20100,"volume":14830}
{"symbol":"HYD","date":"1996-12-11","open":22200,"high":22200,"low":21500,"close":21500,"volume":7740}
{"symbol":"HYD","date":"1996-12-10","open":22000,"high":22100,"low":21700,"close":21800,"volume":6810}
{"symbol":"HYD","date":"1996-12-09","open":22700,"high":22700,"low":22000,"close":22000,"volume":8080}
{"symbol":"HYD","date":"1996-12-07","open":22300,"high":23000,"low":22000,"close":22200,"volume":6920}
{"symbol":"HYD","date":"1996-12-06","open":24000,"high":24000,"low":22200,"close":22300,"volume":9560}
{"symbol":"HYD","date":"1996-12-05","open":22400,"high":22600,"low":22000,"close":22600,"volume":10420}
{"symbol":"HYD","date":"1996-12-04","open":23600,"high":23700,"low":22600,"close":22600,"volume":26730}
{"symbol":"HYD","date":"1996-12-03","open":24400,"high":24400,"low":23400,"close":23600,"volume":18630}
{"symbol":"HYD","date":"1996-12-02","open":23900,"high":24400,"low":23900,"close":24400,"volume":7400}
{"symbol":"HYD","date":"1996-11-30","open":24000,"high":24800,"low":24000,"close":24500,"volume":4450}
{"symbol":"HYD","date":"1996-11-29","open":23100,"high":24900,"low":23100,"close":24900,"volume":15020}
{"symbol":"HYD","date":"1996-11-28","open":23700,"high":24700,"low":23600,"close":24500,"volume":14170}
{"symbol":"HYD","date":"1996-11-27","open":24000,"high":24500,"low":23600,"close":23600,"volume":6750}
{"symbol":"HYD","date":"1996-11-26","open":24100,"high":24500,"low":23100,"close":24000,"volume":11940}
{"symbol":"HYD","date":"1996-11-25","open":24600,"high":24600,"low":24000,"close":24300,"volume":12400}
{"symbol":"HYD","date":"1996-11-22","open":24700,"high":24700,"low":24200,"close":24600,"volume":9830}
{"symbol":"HYD","date":"1996-11-21","open":24600,"high":25300,"low":24600,"close":24700,"volume":9420}
{"symbol":"HYD","date":"1996-11-20","open":24700,"high":25400,"low":24600,"close":24600,"volume":12980}
{"symbol":"HYD","date":"1996-11-19","open":24800,"high":25400,"low":24800,"close":24900,"volume":6560}
{"symbol":"HYD","date":"1996-11-18","open":24800,"high":25300,"low":24800,"close":25000,"volume":6740}
{"symbol":"HYD","date":"1996-11-16","open":25300,"high":25300,"low":24500,"close":24700,"volume":46030}
{"symbol":"HYD","date":"1996-11-15","open":24800,"high":25400,"low":24700,"close":25000,"volume":66270}
{"symbol":"HYD","date":"1996-11-14","open":25100,"high":25900,"low":24800,"close":25000,"volume":5430}
{"symbol":"HYD","date":"1996-11-13","open":26300,"high":26300,"low":25100,"close":25700,"volume":10380}
{"symbol":"HYD","date":"1996-11-12","open":25800,"high":26800,"low":25800,"close":26300,"volume":29300}
{"symbol":"HYD","date":"1996-11-11","open":25200,"high":26000,"low":25000,"close":25800,"volume":15290}
{"symbol":"HYD","date":"1996-11-09","open":25000,"high":25600,"low":25000,"close":25200,"volume":21470}
{"symbol":"HYD","date":"1996-11-08","open":24800,"high":26000,"low":24600,"close":24600,"volume":82580}
{"symbol":"HYD","date":"1996-11-07","open":25500,"high":25500,"low":24500,"close":24600,"volume":18490}
{"symbol":"HYD","date":"1996-11-06","open":25000,"high":25500,"low":25000,"close":25000,"volume":16740}
{"symbol":"HYD","date":"1996-11-05","open":24400,"high":25500,"low":24400,"close":25500,"volume":32460}
{"symbol":"HYD","date":"1996-11-04","open":25600,"high":25700,"low":24600,"close":25700,"volume":8490}
{"symbol":"HYD","date":"1996-11-02","open":26200,"high":26200,"low":25400,"close":25800,"volume":8830}
{"symbol":"HYD","date":"1996-11-01","open":26000,"high":26400,"low":25700,"close":26200,"volume":10710}
{"symbol":"HYD","date":"1996-10-31","open":26500,"high":26500,"low":25200,"close":25700,"volume":26910}
{"symbol":"HYD","date":"1996-10-30","open":26600,"high":27600,"low":26100,"close":26200,"volume":28400}
{"symbol":"HYD","date":"1996-10-29","open":27000,"high":27000,"low":26600,"close":26600,"volume":8130}
{"symbol":"HYD","date":"1996-10-28","open":27300,"high":27300,"low":27000,"close":27000,"volume":17100}
{"symbol":"HYD","date":"1996-10-26","open":27400,"high":27500,"low":27300,"close":27400,"volume":10040}
{"symbol":"HYD","date":"1996-10-25","open":27600,"high":28000,"low":27500,"close":27500,"volume":12980}
{"symbol":"HYD","date":"1996-10-24","open":27500,"high":28200,"low":27500,"close":27700,"volume":7440}
{"symbol":"HYD","date":"1996-10-23","open":29000,"high":29000,"low":28000,"close":28200,"volume":5980}
{"symbol":"HYD","date":"1996-10-22","open":28600,"high":29000,"low":28100,"close":28600,"volume":20040}
{"symbol":"HYD","date":"1996-10-21","open":28500,"high":29000,"low":28300,"close":28600,"volume":17000}
{"symbol":"HYD","date":"1996-10-19","open":28700,"high":29500,"low":28500,"close":29000,"volume":31180}
{"symbol":"HYD","date":"1996-10-18","open":28500,"high":29500,"low":27900,"close":28700,"volume":59230}
{"symbol":"HYD","date":"1996-10-17","open":27900,"high":28700,"low":27500,"close":27900,"volume":14830}
{"symbol":"HYD","date":"1996-10-16","open":28000,"high":28300,"low":27500,"close":28000,"volume":66200}
{"symbol":"HYD","date":"1996-10-15","open":28000,"high":28400,"low":27500,"close":27700,"volume":9360}
{"symbol":"HYD","date":"1996-10-14","open":28400,"high":29000,"low":28000,"close":28400,"volume":37510}
{"symbol":"HYD","date":"1996-10-12","open":28300,"high":29000,"low":28200,"close":28400,"volume":44360}
{"symbol":"HYD","date":"1996-10-11","open":29000,"high":29000,"low":27800,"close":27900,"volume":33640}
{"symbol":"HYD","date":"1996-10-10","open":29400,"high":29400,"low":28000,"close":28700,"volume":20140}
{"symbol":"HYD","date":"1996-10-09","open":27300,"high":28800,"low":27100,"close":28800,"volume":31350}
{"symbol":"HYD","date":"1996-10-08","open":27900,"high":27900,"low":27200,"close":27200,"volume":15170}
{"symbol":"HYD","date":"1996-10-07","open":27000,"high":27500,"low":26800,"close":27500,"volume":56500}
{"symbol":"HYD","date":"1996-10-05","open":27000,"high":27100,"low":26500,"close":26800,"volume":7510}
{"symbol":"HYD","date":"1996-10-04","open":28000,"high":28000,"low":27000,"close":27000,"volume":22610}
{"symbol":"HYD","date":"1996-10-02","open":27400,"high":28200,"low":27100,"close":27500,"volume":28900}
{"symbol":"HYD","date":"1996-10-01","open":30000,"high":30000,"low":27400,"close":27400,"volume":817380}
{"symbol":"HYD","date":"1996-09-30","open":29800,"high":30200,"low":28500,"close":29000,"volume":39850}
{"symbol":"HYD","date":"1996-09-25","open":27700,"high":29200,"low":27700,"close":29000,"volume":30300}
{"symbol":"HYD","date":"1996-09-24","open":28000,"high":28200,"low":27600,"close":27600,"volume":18110}
{"symbol":"HYD","date":"1996-09-23","open":28000,"high":28300,"low":27100,"close":27900,"volume":18530}
{"symbol":"HYD","date":"1996-09-21","open":27000,"high":28000,"low":27000,"close":28000,"volume":25760}
{"symbol":"HYD","date":"1996-09-20","open":28900,"high":29000,"low":27500,"close":27600,"volume":89610}
{"symbol":"HYD","date":"1996-09-19","open":29800,"high":29900,"low":28600,"close":28900,"volume":66880}
{"symbol":"HYD","date":"1996-09-18","open":30200,"high":30500,"low":29800,"close":29800,"volume":38940}
{"symbol":"HYD","date":"1996-09-17","open":30000,"high":30400,"low":29600,"close":30200,"volume":29820}
{"symbol":"HYD","date":"1996-09-16","open":30200,"high":30500,"low":30000,"close":30000,"volume":3250}
{"symbol":"HYD","date":"1996-09-14","open":29900,"high":30000,"low":29600,"close":30000,"volume":8740}
{"symbol":"HYD","date":"1996-09-13","open":30100,"high":30100,"low":29800,"close":29900,"volume":19250}
{"symbol":"HYD","date":"1996-09-12","open":30100,"high":30500,"low":29900,"close":30500,"volume":43400}
{"symbol":"HYD","date":"1996-09-11","open":30700,"high":30700,"low":30200,"close":30500,"volume":13330}
{"symbol":"HYD","date":"1996-09-10","open":30700,"high":31000,"low":30700,"close":30700,"volume":14220}
{"symbol":"HYD","date":"1996-09-09","open":29600,"high":30700,"low":29600,"close":30500,"volume":8530}
{"symbol":"HYD","date":"1996-09-07","open":30000,"high":30000,"low":29500,"close":30000,"volume":4140}
{"symbol":"HYD","date":"1996-09-06","open":30000,"high":30500,"low":29800,"close":30000,"volume":16990}
{"symbol":"HYD","date":"1996-09-05","open":30600,"high":30800,"low":30100,"close":30100,"volume":8240}
{"symbol":"HYD","date":"1996-09-04","open":31200,"high":31400,"low":30300,"close":31000,"volume":57220}
{"symbol":"HYD","date":"1996-09-03","open":30100,"high":30500,"low":29700,"close":29800,"volume":28190}
{"symbol":"HYD","date":"1996-09-02","open":31200,"high":31200,"low":30300,"close":30300,"volume":23240}
{"symbol":"HYD","date":"1996-08-31","open":30800,"high":31300,"low":30800,"close":31200,"volume":12070}
{"symbol":"HYD","date":"1996-08-30","open":30900,"high":31300,"low":30500,"close":31000,"volume":23100}
{"symbol":"HYD","date":"1996-08-29","open":30400,"high":31000,"low":30400,"close":30900,"volume":9860}
{"symbol":"HYD","date":"1996-08-28","open":30200,"high":30300,"low":30100,"close":30300,"volume":8210}
{"symbol":"HYD","date":"1996-08-27","open":30000,"high":30300,"low":29900,"close":30100,"volume":12210}
{"symbol":"HYD","date":"1996-08-26","open":30400,"high":30400,"low":30000,"close":30100,"volume":18470}
{"symbol":"HYD","date":"1996-08-24","open":30600,"high":30800,"low":30400,"close":30400,"volume":9570}
{"symbol":"HYD","date":"1996-08-23","open":30600,"high":30900,"low":30600,"close":30600,"volume":17400}
{"symbol":"HYD","date":"1996-08-22","open":31100,"high":31400,"low":30500,"close":30600,"volume":21030}
{"symbol":"HYD","date":"1996-08-21","open":31200,"high":31200,"low":30900,"close":31100,"volume":32100}
{"symbol":"HYD","date":"1996-08-20","open":31400,"high":31600,"low":31100,"close":31200,"volume":72250}
{"symbol":"HYD","date":"1996-08-19","open":31400,"high":31500,"low":31100,"close":31400,"volume":10370}
{"symbol":"HYD","date":"1996-08-17","open":31500,"high":31700,"low":31500,"close":31700,"volume":9170}
{"symbol":"HYD","date":"1996-08-16","open":31900,"high":32000,"low":31300,"close":31500,"volume":38590}
{"symbol":"HYD","date":"1996-08-14","open":32700,"high":32800,"low":32500,"close":32500,"volume":50710}
{"symbol":"HYD","date":"1996-08-13","open":32700,"high":32700,"low":32100,"close":32700,"volume":25560}
{"symbol":"HYD","date":"1996-08-12","open":32400,"high":32700,"low":32400,"close":32600,"volume":13980}
{"symbol":"HYD","date":"1996-08-10","open":31800,"high":32400,"low":31800,"close":32400,"volume":8620}
{"symbol":"HYD","date":"1996-08-09","open":31600,"high":32000,"low":31600,"close":31700,"volume":13370}
{"symbol":"HYD","date":"1996-08-08","open":31500,"high":32100,"low":31200,"close":32000,"volume":14190}
{"symbol":"HYD","date":"1996-08-07","open":31500,"high":31900,"low":31500,"close":31700,"volume":6200}
{"symbol":"HYD","date":"1996-08-06","open":31200,"high":31500,"low":31200,"close":31500,"volume":39120}
{"symbol":"HYD","date":"1996-08-05","open":31000,"high":31700,"low":31000,"close":31200,"volume":1710}
{"symbol":"HYD","date":"1996-08-03","open":31500,"high":31500,"low":31100,"close":31100,"volume":6500}
{"symbol":"HYD","date":"1996-08-02","open":32000,"high":32000,"low":31500,"close":31500,"volume":17590}
{"symbol":"HYD","date":"1996-08-01","open":31800,"high":32800,"low":31500,"close":32000,"volume":25460}
{"symbol":"HYD","date":"1996-07-31","open":31000,"high":31800,"low":30900,"close":31800,"volume":66550}
{"symbol":"HYD","date":"1996-07-30","open":30400,"high":31300,"low":30400,"close":31300,"volume":46590}
{"symbol":"HYD","date":"1996-07-29","open":30500,"high":30700,"low":30300,"close":30700,"volume":13570}
{"symbol":"HYD","date":"1996-07-27","open":30000,"high":30700,"low":30000,"close":30600,"volume":6820}
{"symbol":"HYD","date":"1996-07-26","open":30500,"high":31200,"low":30500,"close":30500,"volume":18590}
{"symbol":"HYD","date":"1996-07-25","open":30700,"high":30800,"low":30400,"close":30800,"volume":24550}
{"symbol":"HYD","date":"1996-07-24","open":31200,"high":31400,"low":30800,"close":31000,"volume":13770}
{"symbol":"HYD","date":"1996-07-23","open":31500,"high":31500,"low":30600,"close":31200,"volume":14210}
{"symbol":"HYD","date":"1996-07-22","open":30500,"high":31500,"low":30500,"close":31000,"volume":46700}
{"symbol":"HYD","date":"1996-07-20","open":30400,"high":30700,"low":30000,"close":30500,"volume":16750}
{"symbol":"HYD","date":"1996-07-19","open":29300,"high":30300,"low":29000,"close":30000,"volume":32480}
{"symbol":"HYD","date":"1996-07-18","open":29800,"high":30300,"low":29000,"close":29300,"volume":18080}
{"symbol":"HYD","date":"1996-07-16","open":29000,"high":29800,"low":28600,"close":29300,"volume":39780}
{"symbol":"HYD","date":"1996-07-15","open":30100,"high":30100,"low":28900,"close":29000,"volume":47660}
{"symbol":"HYD","date":"1996-07-13","open":30400,"high":30400,"low":30100,"close":30300,"volume":11630}
{"symbol":"HYD","date":"1996-07-12","open":30300,"high":30500,"low":30000,"close":30500,"volume":24740}
{"symbol":"HYD","date":"1996-07-11","open":30500,"high":30800,"low":30400,"close":30400,"volume":55670}
{"symbol":"HYD","date":"1996-07-10","open":30800,"high":31000,"low":30300,"close":30800,"volume":20820}
{"symbol":"HYD","date":"1996-07-09","open":31000,"high":31000,"low":30600,"close":30800,"volume":15930}
{"symbol":"HYD","date":"1996-07-08","open":30400,"high":30800,"low":30400,"close":30700,"volume":29430}
{"symbol":"HYD","date":"1996-07-06","open":30700,"high":31000,"low":30400,"close":30700,"volume":9030}
{"symbol":"HYD","date":"1996-07-05","open":30600,"high":30700,"low":30500,"close":30600,"volume":16430}
{"symbol":"HYD","date":"1996-07-04","open":30400,"high":30900,"low":30400,"close":30600,"volume":19100}
{"symbol":"HYD","date":"1996-07-03","open":30700,"high":31000,"low":30500,"close":30600,"volume":17660}
{"symbol":"HYD","date":"1996-07-02","open":31000,"high":31500,"low":30700,"close":30700,"volume":53040}
{"symbol":"HYD","date":"1996-07-01","open":30600,"high":31500,"low":30600,"close":31000,"volume":26570}
{"symbol":"HYD","date":"1996-06-29","open":30600,"high":30900,"low":30400,"close":30600,"volume":13400}
{"symbol":"HYD","date":"1996-06-28","open":30500,"high":31000,"low":30300,"close":30600,"volume":69480}
{"symbol":"HYD","date":"1996-06-27","open":30300,"high":30300,"low":30000,"close":30300,"volume":72750}
{"symbol":"HYD","date":"1996-06-26","open":30600,"high":30600,"low":30300,"close":30300,"volume":54880}
{"symbol":"HYD","date":"1996-06-25","open":30500,"high":30500,"low":30300,"close":30500,"volume":40140}
{"symbol":"HYD","date":"1996-06-24","open":30900,"high":30900,"low":30200,"close":30500,"volume":17010}
{"symbol":"HYD","date":"1996-06-22","open":30700,"high":30900,"low":30700,"close":30900,"volume":15850}
{"symbol":"HYD","date":"1996-06-21","open":30900,"high":31500,"low":30600,"close":30700,"volume":27890}
{"symbol":"HYD","date":"1996-06-20","open":30400,"high":31000,"low":30100,"close":30600,"volume":27490}
{"symbol":"HYD","date":"1996-06-19","open":30100,"high":30600,"low":29600,"close":30400,"volume":49090}
{"symbol":"HYD","date":"1996-06-18","open":31700,"high":31700,"low":30100,"close":30300,"volume":71680}
{"symbol":"HYD","date":"1996-06-17","open":32300,"high":32300,"low":31600,"close":31600,"volume":38080}
{"symbol":"HYD","date":"1996-06-15","open":32300,"high":32600,"low":32000,"close":32300,"volume":14860}
{"symbol":"HYD","date":"1996-06-14","open":32200,"high":33200,"low":32200,"close":32300,"volume":45150}
{"symbol":"HYD","date":"1996-06-13","open":32600,"high":33200,"low":32400,"close":33200,"volume":23560}
{"symbol":"HYD","date":"1996-06-12","open":33000,"high":33700,"low":32600,"close":32600,"volume":35340}
{"symbol":"HYD","date":"1996-06-11","open":32500,"high":33500,"low":32500,"close":32900,"volume":28340}
{"symbol":"HYD","date":"1996-06-10","open":32500,"high":32800,"low":32300,"close":32700,"volume":21080}
{"symbol":"HYD","date":"1996-06-08","open":32200,"high":32700,"low":32200,"close":32500,"volume":19300}
{"symbol":"HYD","date":"1996-06-07","open":32800,"high":32800,"low":32200,"close":32200,"volume":37740}
{"symbol":"HYD","date":"1996-06-05","open":33200,"high":33500,"low":32700,"close":32800,"volume":39000}
{"symbol":"HYD","date":"1996-06-04","open":32700,"high":33500,"low":32700,"close":33100,"volume":22250}
{"symbol":"HYD","date":"1996-06-03","open":33300,"high":33500,"low":32500,"close":33200,"volume":18620}
{"symbol":"HYD","date":"1996-06-01","open":33400,"high":33500,"low":33000,"close":33200,"volume":36720}
{"symbol":"HYD","date":"1996-05-31","open":33200,"high":33900,"low":33200,"close":33300,"volume":52840}
{"symbol":"HYD","date":"1996-05-30","open":32500,"high":33300,"low":32500,"close":33100,"volume":58670}
{"symbol":"HYD","date":"1996-05-29","open":33200,"high":33800,"low":32900,"close":33100,"volume":102950}
{"symbol":"HYD","date":"1996-05-28","open":34300,"high":34300,"low":33000,"close":33000,"volume":27490}
{"symbol":"HYD","date":"1996-05-27","open":33700,"high":34400,"low":33500,"close":34400,"volume":24890}
{"symbol":"HYD","date":"1996-05-25","open":33600,"high":33700,"low":33300,"close":33700,"volume":16090}
{"symbol":"HYD","date":"1996-05-23","open":34800,"high":34800,"low":33700,"close":33700,"volume":51400}
{"symbol":"HYD","date":"1996-05-22","open":33800,"high":34000,"low":33500,"close":33900,"volume":11820}
{"symbol":"HYD","date":"1996-05-21","open":33800,"high":34500,"low":33600,"close":33700,"volume":78520}
{"symbol":"HYD","date":"1996-05-20","open":33800,"high":34500,"low":33500,"close":34500,"volume":40130}
{"symbol":"HYD","date":"1996-05-18","open":34500,"high":34600,"low":33800,"close":33800,"volume":33280}
{"symbol":"HYD","date":"1996-05-17","open":35000,"high":35000,"low":34500,"close":34600,"volume":47840}
{"symbol":"HYD","date":"1996-05-16","open":35000,"high":35100,"low":34500,"close":34900,"volume":137320}
{"symbol":"HYD","date":"1996-05-15","open":35700,"high":35700,"low":35000,"close":35100,"volume":83200}
{"symbol":"HYD","date":"1996-05-14","open":36000,"high":36200,"low":35600,"close":35700,"volume":32970}
{"symbol":"HYD","date":"1996-05-13","open":36000,"high":36000,"low":35600,"close":35900,"volume":39990}
{"symbol":"HYD","date":"1996-05-11","open":35900,"high":36500,"low":35800,"close":36000,"volume":74560}
{"symbol":"HYD","date":"1996-05-10","open":36400,"high":36500,"low":35700,"close":35900,"volume":88980}
{"symbol":"HYD","date":"1996-05-09","open":37000,"high":37000,"low":36300,"close":36400,"volume":89940}
{"symbol":"HYD","date":"1996-05-08","open":38000,"high":38000,"low":36900,"close":37100,"volume":137110}
{"symbol":"HYD","date":"1996-05-07","open":37000,"high":38000,"low":36800,"close":38000,"volume":134940}
{"symbol":"HYD","date":"1996-05-06","open":37100,"high":37400,"low":36900,"close":37000,"volume":55460}
{"symbol":"HYD","date":"1996-05-04","open":37100,"high":38200,"low":36800,"close":36900,"volume":36130}
{"symbol":"HYD","date":"1996-05-03","open":36900,"high":37200,"low":36600,"close":36800,"volume":176990}
{"symbol":"HYD","date":"1996-05-02","open":38500,"high":38500,"low":37200,"close":37200,"volume":138170}
{"symbol":"HYD","date":"1996-04-30","open":39500,"high":39700,"low":38700,"close":38800,"volume":134010}
{"symbol":"HYD","date":"1996-04-29","open":39500,"high":40000,"low":39500,"close":39500,"volume":69090}
{"symbol":"HYD","date":"1996-04-27","open":39500,"high":39600,"low":39500,"close":39500,"volume":37160}
{"symbol":"HYD","date":"1996-04-26","open":39100,"high":40500,"low":39100,"close":39500,"volume":76830}
{"symbol":"HYD","date":"1996-04-25","open":39100,"high":39700,"low":38600,"close":39100,"volume":187750}
{"symbol":"HYD","date":"1996-04-24","open":38600,"high":39000,"low":38000,"close":38800,"volume":138980}
{"symbol":"HYD","date":"1996-04-23","open":39500,"high":39700,"low":38600,"close":38600,"volume":112160}
{"symbol":"HYD","date":"1996-04-22","open":39300,"high":40000,"low":39300,"close":39500,"volume":229060}
{"symbol":"HYD","date":"1996-04-20","open":39500,"high":39500,"low":39000,"close":39300,"volume":98680}
{"symbol":"HYD","date":"1996-04-19","open":39800,"high":39800,"low":38700,"close":39500,"volume":100460}
{"symbol":"HYD","date":"1996-04-18","open":39100,"high":39800,"low":39000,"close":39800,"volume":148250}
{"symbol":"HYD","date":"1996-04-17","open":39500,"high":39600,"low":39000,"close":39100,"volume":122540}
{"symbol":"HYD","date":"1996-04-16","open":40000,"high":40000,"low":39300,"close":39500,"volume":73730}
{"symbol":"HYD","date":"1996-04-15","open":39400,"high":40800,"low":39400,"close":40000,"volume":29330}
{"symbol":"HYD","date":"1996-04-13","open":39200,"high":39500,"low":39200,"close":39400,"volume":45440}
{"symbol":"HYD","date":"1996-04-12","open":40200,"high":40500,"low":39200,"close":39200,"volume":32040}
{"symbol":"HYD","date":"1996-04-10","open":38600,"high":39600,"low":38600,"close":39200,"volume":60770}
{"symbol":"HYD","date":"1996-04-09","open":38700,"high":39000,"low":38500,"close":38600,"volume":36780}
{"symbol":"HYD","date":"1996-04-08","open":38500,"high":39000,"low":38500,"close":38500,"volume":86560}
{"symbol":"HYD","date":"1996-04-06","open":38500,"high":38600,"low":38000,"close":38500,"volume":91880}
{"symbol":"HYD","date":"1996-04-04","open":38400,"high":38500,"low":38200,"close":38500,"volume":86120}
{"symbol":"HYD","date":"1996-04-03","open":38400,"high":38600,"low":38400,"close":38400,"volume":52640}
{"symbol":"HYD","date":"1996-04-02","open":38700,"high":38800,"low":37700,"close":38400,"volume":206560}
{"symbol":"HYD","date":"1996-04-01","open":40500,"high":40500,"low":37900,"close":38700,"volume":1381200}
{"symbol":"HYD","date":"1996-03-30","open":40500,"high":40900,"low":39900,"close":40300,"volume":168610}
{"symbol":"HYD","date":"1996-03-29","open":38600,"high":40800,"low":38600,"close":40800,"volume":261360}
{"symbol":"HYD","date":"1996-03-28","open":38600,"high":38800,"low":38500,"close":38600,"volume":57360}
{"symbol":"HYD","date":"1996-03-27","open":38400,"high":38700,"low":38300,"close":38400,"volume":104200}
{"symbol":"HYD","date":"1996-03-26","open":38800,"high":38800,"low":38300,"close":38300,"volume":94950}
{"symbol":"HYD","date":"1996-03-25","open":38600,"high":38900,"low":38200,"close":38300,"volume":75540}
{"symbol":"HYD","date":"1996-03-23","open":39000,"high":39000,"low":38600,"close":38600,"volume":68910}
{"symbol":"HYD","date":"1996-03-22","open":39200,"high":39200,"low":38400,"close":39200,"volume":146990}
{"symbol":"HYD","date":"1996-03-21","open":39200,"high":39500,"low":38300,"close":39200,"volume":320870}
{"symbol":"HYD","date":"1996-03-20","open":38900,"high":39300,"low":38700,"close":39200,"volume":132030}
{"symbol":"HYD","date":"1996-03-19","open":38700,"high":38900,"low":38500,"close":38700,"volume":119120}
{"symbol":"HYD","date":"1996-03-18","open":38300,"high":38500,"low":37800,"close":38500,"volume":147250}
{"symbol":"HYD","date":"1996-03-16","open":37100,"high":38200,"low":37100,"close":38200,"volume":91180}
{"symbol":"HYD","date":"1996-03-15","open":36600,"high":37000,"low":36300,"close":37000,"volume":64210}
{"symbol":"HYD","date":"1996-03-14","open":35900,"high":36600,"low":35900,"close":36300,"volume":37430}
{"symbol":"HYD","date":"1996-03-13","open":35500,"high":36400,"low":35500,"close":35900,"volume":88820}
{"symbol":"HYD","date":"1996-03-12","open":35500,"high":35700,"low":35400,"close":35500,"volume":72960}
{"symbol":"HYD","date":"1996-03-11","open":36000,"high":36000,"low":35400,"close":35400,"volume":68930}
{"symbol":"HYD","date":"1996-03-09","open":36000,"high":36100,"low":35900,"close":36000,"volume":33370}
{"symbol":"HYD","date":"1996-03-08","open":35900,"high":36100,"low":35500,"close":35900,"volume":83760}
{"symbol":"HYD","date":"1996-03-07","open":36600,"high":36900,"low":35700,"close":35900,"volume":106990}
{"symbol":"HYD","date":"1996-03-06","open":35900,"high":36600,"low":35700,"close":36600,"volume":98010}
{"symbol":"HYD","date":"1996-03-05","open":35600,"high":35900,"low":35500,"close":35600,"volume":53500}
{"symbol":"HYD","date":"1996-03-04","open":36000,"high":36000,"low":35000,"close":35600,"volume":40240}
{"symbol":"HYD","date":"1996-03-02","open":35000,"high":36000,"low":35000,"close":35500,"volume":96580}
{"symbol":"HYD","date":"1996-02-29","open":33800,"high":34500,"low":33800,"close":34500,"volume":50720}
{"symbol":"HYD","date":"1996-02-28","open":33900,"high":34400,"low":33700,"close":34000,"volume":77590}
{"symbol":"HYD","date":"1996-02-27","open":33100,"high":33800,"low":33000,"close":33600,"volume":43580}
{"symbol":"HYD","date":"1996-02-26","open":33500,"high":33700,"low":32800,"close":32800,"volume":43620}
{"symbol":"HYD","date":"1996-02-24","open":32100,"high":33000,"low":32100,"close":32500,"volume":26120}
{"symbol":"HYD","date":"1996-02-23","open":32500,"high":33000,"low":32400,"close":32400,"volume":8520}
{"symbol":"HYD","date":"1996-02-22","open":33300,"high":33300,"low":32900,"close":32900,"volume":65470}
{"symbol":"HYD","date":"1996-02-21","open":33900,"high":33900,"low":33200,"close":33200,"volume":12220}
{"symbol":"HYD","date":"1996-02-17","open":33600,"high":34300,"low":33400,"close":34100,"volume":24320}
{"symbol":"HYD","date":"1996-02-16","open":33500,"high":34000,"low":33500,"close":33600,"volume":19640}
{"symbol":"HYD","date":"1996-02-15","open":33200,"high":33500,"low":33200,"close":33500,"volume":60920}
{"symbol":"HYD","date":"1996-02-14","open":32800,"high":33100,"low":32300,"close":33100,"volume":36440}
{"symbol":"HYD","date":"1996-02-13","open":33300,"high":33300,"low":32800,"close":32800,"volume":20710}
{"symbol":"HYD","date":"1996-02-12","open":33600,"high":33600,"low":33000,"close":33300,"volume":64280}
{"symbol":"HYD","date":"1996-02-10","open":33700,"high":33700,"low":33500,"close":33600,"volume":31680}
{"symbol":"HYD","date":"1996-02-09","open":34500,"high":34500,"low":33500,"close":33500,"volume":203870}
{"symbol":"HYD","date":"1996-02-08","open":34100,"high":34600,"low":34000,"close":34300,"volume":42320}
{"symbol":"HYD","date":"1996-02-07","open":34000,"high":34100,"low":33900,"close":34100,"volume":80470}
{"symbol":"HYD","date":"1996-02-06","open":34200,"high":34500,"low":34000,"close":34000,"volume":56810}
{"symbol":"HYD","date":"1996-02-05","open":34000,"high":34400,"low":34000,"close":34200,"volume":67620}
{"symbol":"HYD","date":"1996-02-03","open":34100,"high":34400,"low":34100,"close":34200,"volume":103520}
{"symbol":"HYD","date":"1996-02-02","open":34300,"high":34500,"low":33800,"close":34400,"volume":69630}
{"symbol":"HYD","date":"1996-02-01","open":34700,"high":35000,"low":33900,"close":34500,"volume":108800}
{"symbol":"HYD","date":"1996-01-31","open":33900,"high":34500,"low":33900,"close":34500,"volume":60360}
{"symbol":"HYD","date":"1996-01-30","open":34100,"high":34500,"low":33900,"close":33900,"volume":53830}
{"symbol":"HYD","date":"1996-01-29","open":33400,"high":34000,"low":33400,"close":33900,"volume":23370}
{"symbol":"HYD","date":"1996-01-27","open":33900,"high":33900,"low":33600,"close":33600,"volume":2480}
{"symbol":"HYD","date":"1996-01-26","open":33900,"high":34000,"low":33500,"close":33800,"volume":43620}
{"symbol":"HYD","date":"1996-01-25","open":34100,"high":34100,"low":33500,"close":33900,"volume":47470}
{"symbol":"HYD","date":"1996-01-24","open":32900,"high":34300,"low":32900,"close":34300,"volume":28550}
{"symbol":"HYD","date":"1996-01-23","open":32100,"high":32600,"low":32100,"close":32600,"volume":20710}
{"symbol":"HYD","date":"1996-01-22","open":32100,"high":32500,"low":31600,"close":32000,"volume":60160}
{"symbol":"HYD","date":"1996-01-20","open":33000,"high":33000,"low":31800,"close":31900,"volume":10720}
{"symbol":"HYD","date":"1996-01-19","open":32400,"high":32600,"low":32300,"close":32400,"volume":18410}
{"symbol":"HYD","date":"1996-01-18","open":32700,"high":32700,"low":32200,"close":32400,"volume":176040}
{"symbol":"HYD","date":"1996-01-17","open":33300,"high":33300,"low":32600,"close":32700,"volume":10940}
{"symbol":"HYD","date":"1996-01-16","open":33000,"high":33300,"low":32900,"close":33000,"volume":37610}
{"symbol":"HYD","date":"1996-01-15","open":33100,"high":33300,"low":33000,"close":33000,"volume":32210}
{"symbol":"HYD","date":"1996-01-13","open":34000,"high":34000,"low":33300,"close":33400,"volume":7870}
{"symbol":"HYD","date":"1996-01-12","open":33000,"high":34200,"low":33000,"close":34000,"volume":20190}
{"symbol":"HYD","date":"1996-01-11","open":34700,"high":35000,"low":34300,"close":34300,"volume":26170}
{"symbol":"HYD","date":"1996-01-10","open":34300,"high":34700,"low":33600,"close":34700,"volume":94510}
{"symbol":"HYD","date":"1996-01-09","open":33800,"high":34400,"low":33800,"close":34300,"volume":32890}
{"symbol":"HYD","date":"1996-01-08","open":32600,"high":33700,"low":32600,"close":33300,"volume":24380}
{"symbol":"HYD","date":"1996-01-06","open":33300,"high":33300,"low":33000,"close":33000,"volume":8320}
{"symbol":"HYD","date":"1996-01-05","open":32400,"high":33400,"low":32400,"close":32800,"volume":44890}
{"symbol":"HYD","date":"1996-01-04","open":34800,"high":34800,"low":32600,"close":32800,"volume":27070}
{"symbol":"HYD","date":"1996-01-03","open":35000,"high":35000,"low":34600,"close":34600,"volume":3210}
{"symbol":"HYD","date":"1995-12-27","open":35600,"high":36100,"low":35100,"close":35100,"volume":48380}
{"symbol":"HYD","date":"1995-12-26","open":35900,"high":36100,"low":35600,"close":35600,"volume":51280}
{"symbol":"HYD","date":"1995-12-23","open":35900,"high":36200,"low":35900,"close":36100,"volume":36540}
{"symbol":"HYD","date":"1995-12-22","open":36200,"high":36400,"low":35900,"close":36200,"volume":48170}
{"symbol":"HYD","date":"1995-12-21","open":35800,"high":36200,"low":35500,"close":36200,"volume":28190}
{"symbol":"HYD","date":"1995-12-20","open":35500,"high":35800,"low":35400,"close":35700,"volume":53270}
{"symbol":"HYD","date":"1995-12-19","open":34500,"high":35500,"low":34500,"close":35400,"volume":46260}
{"symbol":"HYD","date":"1995-12-18","open":34000,"high":35500,"low":34000,"close":34500,"volume":46130}
{"symbol":"HYD","date":"1995-12-16","open":34800,"high":35000,"low":34500,"close":34700,"volume":29490}
{"symbol":"HYD","date":"1995-12-15","open":35500,"high":35500,"low":34800,"close":35000,"volume":49640}
{"symbol":"HYD","date":"1995-12-14","open":35000,"high":35300,"low":34500,"close":35200,"volume":38660}
{"symbol":"HYD","date":"1995-12-13","open":35900,"high":37000,"low":35000,"close":35000,"volume":55360}
{"symbol":"HYD","date":"1995-12-12","open":35900,"high":36000,"low":35500,"close":35700,"volume":67500}
{"symbol":"HYD","date":"1995-12-11","open":36800,"high":36900,"low":35900,"close":35900,"volume":38460}
{"symbol":"HYD","date":"1995-12-09","open":36700,"high":37200,"low":36700,"close":36700,"volume":31060}
{"symbol":"HYD","date":"1995-12-08","open":37100,"high":37600,"low":36600,"close":36600,"volume":61400}
{"symbol":"HYD","date":"1995-12-07","open":38000,"high":38300,"low":37100,"close":37100,"volume":65890}
{"symbol":"HYD","date":"1995-12-06","open":38300,"high":38400,"low":37700,"close":37700,"volume":23230}
{"symbol":"HYD","date":"1995-12-05","open":37000,"high":38000,"low":37000,"close":38000,"volume":40350}
{"symbol":"HYD","date":"1995-12-04","open":36200,"high":36800,"low":36200,"close":36800,"volume":7560}
{"symbol":"HYD","date":"1995-12-02","open":36700,"high":36700,"low":36000,"close":36500,"volume":14240}
{"symbol":"HYD","date":"1995-12-01","open":36400,"high":36900,"low":36400,"close":36700,"volume":38380}
{"symbol":"HYD","date":"1995-11-30","open":37100,"high":37300,"low":36400,"close":36400,"volume":40290}
{"symbol":"HYD","date":"1995-11-29","open":37700,"high":37800,"low":37300,"close":37500,"volume":20140}
{"symbol":"HYD","date":"1995-11-28","open":37000,"high":37700,"low":37000,"close":37600,"volume":43120}
{"symbol":"HYD","date":"1995-11-27","open":37100,"high":37700,"low":37100,"close":37400,"volume":36670}
{"symbol":"HYD","date":"1995-11-25","open":37600,"high":37800,"low":37100,"close":37400,"volume":39770}
{"symbol":"HYD","date":"1995-11-24","open":38000,"high":38600,"low":37900,"close":37900,"volume":88710}
{"symbol":"HYD","date":"1995-11-23","open":37500,"high":38000,"low":37500,"close":37900,"volume":29870}
{"symbol":"HYD","date":"1995-11-22","open":38100,"high":38300,"low":37000,"close":37000,"volume":70240}
{"symbol":"HYD","date":"1995-11-21","open":39000,"high":39000,"low":38000,"close":38000,"volume":41940}
{"symbol":"HYD","date":"1995-11-20","open":39100,"high":39900,"low":38800,"close":39100,"volume":18400}
{"symbol":"HYD","date":"1995-11-18","open":40200,"high":40200,"low":39400,"close":39400,"volume":56880}
{"symbol":"HYD","date":"1995-11-17","open":39100,"high":40000,"low":39100,"close":40000,"volume":12560}
{"symbol":"HYD","date":"1995-11-16","open":38800,"high":39600,"low":38600,"close":39000,"volume":15630}
{"symbol":"HYD","date":"1995-11-15","open":39400,"high":39400,"low":38800,"close":39000,"volume":32160}
{"symbol":"HYD","date":"1995-11-14","open":39800,"high":40000,"low":39400,"close":39400,"volume":61540}
{"symbol":"HYD","date":"1995-11-13","open":40500,"high":40500,"low":39800,"close":39900,"volume":51810}
{"symbol":"HYD","date":"1995-11-11","open":40000,"high":40500,"low":40000,"close":40500,"volume":20520}
{"symbol":"HYD","date":"1995-11-10","open":40300,"high":40300,"low":39700,"close":39800,"volume":36930}
{"symbol":"HYD","date":"1995-11-09","open":41500,"high":41500,"low":40300,"close":40300,"volume":65230}
{"symbol":"HYD","date":"1995-11-08","open":41500,"high":41700,"low":41500,"close":41500,"volume":33040}
{"symbol":"HYD","date":"1995-11-07","open":42300,"high":42700,"low":41700,"close":41700,"volume":35540}
{"symbol":"HYD","date":"1995-11-06","open":42400,"high":42500,"low":42000,"close":42200,"volume":67080}
{"symbol":"HYD","date":"1995-11-04","open":42000,"high":42400,"low":42000,"close":42400,"volume":21900}
{"symbol":"HYD","date":"1995-11-03","open":42000,"high":42700,"low":42000,"close":42400,"volume":49150}
{"symbol":"HYD","date":"1995-11-02","open":42700,"high":42700,"low":42000,"close":42400,"volume":54430}
{"symbol":"HYD","date":"1995-11-01","open":42900,"high":42900,"low":42000,"close":42700,"volume":50760}
{"symbol":"HYD","date":"1995-10-31","open":42400,"high":42700,"low":42000,"close":42700,"volume":112350}
{"symbol":"HYD","date":"1995-10-30","open":42000,"high":42600,"low":42000,"close":42300,"volume":47610}
{"symbol":"HYD","date":"1995-10-28","open":42500,"high":42600,"low":42000,"close":42600,"volume":79750}
{"symbol":"HYD","date":"1995-10-27","open":42700,"high":42800,"low":42000,"close":42700,"volume":71290}
{"symbol":"HYD","date":"1995-10-26","open":42800,"high":43000,"low":42500,"close":42700,"volume":63850}
{"symbol":"HYD","date":"1995-10-25","open":42000,"high":43100,"low":42000,"close":42600,"volume":181270}
{"symbol":"HYD","date":"1995-10-24","open":41500,"high":42000,"low":41500,"close":41900,"volume":60170}
{"symbol":"HYD","date":"1995-10-23","open":40200,"high":41600,"low":40200,"close":41500,"volume":109690}
{"symbol":"HYD","date":"1995-10-21","open":41700,"high":42100,"low":41700,"close":41800,"volume":52180}
{"symbol":"HYD","date":"1995-10-20","open":41800,"high":42000,"low":41500,"close":41800,"volume":50310}
{"symbol":"HYD","date":"1995-10-19","open":42200,"high":42200,"low":41800,"close":42000,"volume":112640}
{"symbol":"HYD","date":"1995-10-18","open":42300,"high":42500,"low":42200,"close":42200,"volume":92450}
{"symbol":"HYD","date":"1995-10-17","open":42500,"high":42600,"low":41900,"close":42400,"volume":44600}
{"symbol":"HYD","date":"1995-10-16","open":43000,"high":43000,"low":42300,"close":42500,"volume":50480}
{"symbol":"HYD","date":"1995-10-14","open":42700,"high":43300,"low":42700,"close":42900,"volume":56190}
{"symbol":"HYD","date":"1995-10-13","open":43500,"high":43800,"low":42700,"close":43000,"volume":77110}
{"symbol":"HYD","date":"1995-10-12","open":42600,"high":43900,"low":42600,"close":43900,"volume":102520}
{"symbol":"HYD","date":"1995-10-11","open":41900,"high":42300,"low":41800,"close":42300,"volume":51160}
{"symbol":"HYD","date":"1995-10-10","open":40000,"high":42400,"low":40000,"close":42100,"volume":49360}
{"symbol":"HYD","date":"1995-10-09","open":42500,"high":42800,"low":42500,"close":42500,"volume":104690}
{"symbol":"HYD","date":"1995-10-07","open":42500,"high":43000,"low":42200,"close":42500,"volume":50150}
{"symbol":"HYD","date":"1995-10-06","open":42200,"high":43300,"low":42200,"close":42500,"volume":138710}
{"symbol":"HYD","date":"1995-10-05","open":41600,"high":42000,"low":41200,"close":42000,"volume":57160}
{"symbol":"HYD","date":"1995-10-04","open":40900,"high":41900,"low":40900,"close":41400,"volume":67890}
{"symbol":"HYD","date":"1995-10-02","open":41400,"high":41400,"low":40800,"close":40900,"volume":50210}
{"symbol":"HYD","date":"1995-09-30","open":41900,"high":42400,"low":41400,"close":41400,"volume":50940}
{"symbol":"HYD","date":"1995-09-29","open":41000,"high":42200,"low":41000,"close":41900,"volume":198050}
{"symbol":"HYD","date":"1995-09-28","open":40800,"high":41000,"low":40600,"close":40800,"volume":87200}
{"symbol":"HYD","date":"1995-09-27","open":40500,"high":40900,"low":40400,"close":40600,"volume":40200}
{"symbol":"HYD","date":"1995-09-26","open":40500,"high":40500,"low":40100,"close":40500,"volume":60420}
{"symbol":"HYD","date":"1995-09-25","open":40000,"high":41500,"low":40000,"close":40500,"volume":144360}
{"symbol":"HYD","date":"1995-09-23","open":41000,"high":41100,"low":40300,"close":40900,"volume":28540}
{"symbol":"HYD","date":"1995-09-22","open":41400,"high":41500,"low":40800,"close":40900,"volume":91480}
{"symbol":"HYD","date":"1995-09-21","open":41200,"high":42000,"low":40500,"close":41100,"volume":237540}
{"symbol":"HYD","date":"1995-09-20","open":39400,"high":41000,"low":39400,"close":41000,"volume":151400}
{"symbol":"HYD","date":"1995-09-19","open":38700,"high":40500,"low":38700,"close":39300,"volume":314080}
{"symbol":"HYD","date":"1995-09-18","open":38100,"high":38800,"low":37800,"close":38500,"volume":216140}
{"symbol":"HYD","date":"1995-09-16","open":38400,"high":38500,"low":37800,"close":38000,"volume":105950}
{"symbol":"HYD","date":"1995-09-15","open":37600,"high":38400,"low":37400,"close":38300,"volume":93720}
{"symbol":"HYD","date":"1995-09-14","open":38000,"high":38200,"low":37100,"close":37300,"volume":181210}
{"symbol":"HYD","date":"1995-09-13","open":39000,"high":39000,"low":38000,"close":38000,"volume":86290}
{"symbol":"HYD","date":"1995-09-12","open":38600,"high":39400,"low":38600,"close":38900,"volume":60960}
{"symbol":"HYD","date":"1995-09-11","open":39500,"high":39600,"low":39000,"close":39500,"volume":29180}
{"symbol":"HYD","date":"1995-09-07","open":40200,"high":40300,"low":39300,"close":39700,"volume":84720}
{"symbol":"HYD","date":"1995-09-06","open":38600,"high":39800,"low":38600,"close":39800,"volume":82450}
{"symbol":"HYD","date":"1995-09-05","open":38100,"high":38700,"low":38100,"close":38500,"volume":70890}
{"symbol":"HYD","date":"1995-09-04","open":39500,"high":39500,"low":38500,"close":38500,"volume":26450}
{"symbol":"HYD","date":"1995-09-02","open":38200,"high":39800,"low":38200,"close":39000,"volume":127060}
{"symbol":"HYD","date":"1995-09-01","open":38300,"high":38300,"low":37900,"close":38200,"volume":71290}
{"symbol":"HYD","date":"1995-08-31","open":37800,"high":38400,"low":37800,"close":38200,"volume":53990}
{"symbol":"HYD","date":"1995-08-30","open":38000,"high":38000,"low":37700,"close":37800,"volume":24470}
{"symbol":"HYD","date":"1995-08-29","open":38200,"high":38200,"low":37700,"close":37900,"volume":19280}
{"symbol":"HYD","date":"1995-08-28","open":38000,"high":38200,"low":38000,"close":38000,"volume":37650}
{"symbol":"HYD","date":"1995-08-26","open":37800,"high":38100,"low":37800,"close":38000,"volume":62710}
{"symbol":"HYD","date":"1995-08-25","open":38100,"high":38300,"low":37900,"close":37900,"volume":23640}
{"symbol":"HYD","date":"1995-08-24","open":38300,"high":38600,"low":38200,"close":38200,"volume":22300}
{"symbol":"HYD","date":"1995-08-23","open":38700,"high":38800,"low":38300,"close":38500,"volume":51950}
{"symbol":"HYD","date":"1995-08-22","open":37000,"high":38200,"low":37000,"close":38200,"volume":52200}
{"symbol":"HYD","date":"1995-08-21","open":37200,"high":37700,"low":37000,"close":37000,"volume":27070}
{"symbol":"HYD","date":"1995-08-19","open":37100,"high":37100,"low":36900,"close":37000,"volume":51660}
{"symbol":"HYD","date":"1995-08-18","open":36700,"high":37000,"low":36000,"close":37000,"volume":62160}
{"symbol":"HYD","date":"1995-08-17","open":37500,"high":37600,"low":36200,"close":37000,"volume":82200}
{"symbol":"HYD","date":"1995-08-16","open":38500,"high":38700,"low":37300,"close":37500,"volume":86810}
{"symbol":"HYD","date":"1995-08-14","open":37700,"high":38200,"low":37700,"close":38000,"volume":83370}
{"symbol":"HYD","date":"1995-08-12","open":37100,"high":38000,"low":37100,"close":37700,"volume":74900}
{"symbol":"HYD","date":"1995-08-11","open":38000,"high":38000,"low":37500,"close":37500,"volume":75550}
{"symbol":"HYD","date":"1995-08-10","open":39200,"high":39200,"low":37900,"close":38000,"volume":59420}
{"symbol":"HYD","date":"1995-08-09","open":38500,"high":39000,"low":38500,"close":38900,"volume":69860}
{"symbol":"HYD","date":"1995-08-08","open":37500,"high":39000,"low":37500,"close":38200,"volume":82990}
{"symbol":"HYD","date":"1995-08-07","open":39300,"high":39500,"low":38700,"close":38700,"volume":51280}
{"symbol":"HYD","date":"1995-08-05","open":40200,"high":40200,"low":39300,"close":39500,"volume":39560}
{"symbol":"HYD","date":"1995-08-04","open":40500,"high":41000,"low":39500,"close":40000,"volume":116750}
{"symbol":"HYD","date":"1995-08-03","open":42500,"high":42700,"low":40800,"close":41100,"volume":53180}
{"symbol":"HYD","date":"1995-08-02","open":43000,"high":43100,"low":42500,"close":42500,"volume":41870}
{"symbol":"HYD","date":"1995-08-01","open":43200,"high":44000,"low":43200,"close":43500,"volume":36070}
{"symbol":"HYD","date":"1995-07-31","open":43100,"high":43500,"low":43000,"close":43200,"volume":44970}
{"symbol":"HYD","date":"1995-07-29","open":43100,"high":43400,"low":42900,"close":43000,"volume":16650}
{"symbol":"HYD","date":"1995-07-28","open":43500,"high":43500,"low":43000,"close":43100,"volume":53920}
{"symbol":"HYD","date":"1995-07-27","open":43800,"high":44000,"low":43500,"close":43500,"volume":41510}
{"symbol":"HYD","date":"1995-07-26","open":44200,"high":44300,"low":43800,"close":44000,"volume":30690}
{"symbol":"HYD","date":"1995-07-25","open":44500,"high":44800,"low":44100,"close":44100,"volume":58950}
{"symbol":"HYD","date":"1995-07-24","open":44200,"high":44400,"low":44000,"close":44300,"volume":72990}
{"symbol":"HYD","date":"1995-07-22","open":44300,"high":44800,"low":44100,"close":44200,"volume":37300}
{"symbol":"HYD","date":"1995-07-21","open":44500,"high":44600,"low":44100,"close":44100,"volume":106980}
{"symbol":"HYD","date":"1995-07-20","open":45000,"high":45300,"low":44400,"close":44500,"volume":133090}
{"symbol":"HYD","date":"1995-07-19","open":44000,"high":45300,"low":44000,"close":44700,"volume":213460}
{"symbol":"HYD","date":"1995-07-18","open":44500,"high":45000,"low":44000,"close":44000,"volume":55300}
{"symbol":"HYD","date":"1995-07-15","open":45800,"high":45800,"low":44500,"close":44700,"volume":113290}
{"symbol":"HYD","date":"1995-07-14","open":46200,"high":46200,"low":45000,"close":45000,"volume":167670}
{"symbol":"HYD","date":"1995-07-13","open":46600,"high":47000,"low":45700,"close":46200,"volume":96940}
{"symbol":"HYD","date":"1995-07-12","open":46900,"high":46900,"low":45500,"close":46200,"volume":114390}
{"symbol":"HYD","date":"1995-07-11","open":46100,"high":47400,"low":45500,"close":46100,"volume":145150}
{"symbol":"HYD","date":"1995-07-10","open":46200,"high":46600,"low":45500,"close":46000,"volume":136620}
{"symbol":"HYD","date":"1995-07-08","open":46700,"high":46900,"low":45700,"close":45900,"volume":75430}
{"symbol":"HYD","date":"1995-07-07","open":45700,"high":47000,"low":45600,"close":46600,"volume":144660}
{"symbol":"HYD","date":"1995-07-06","open":44500,"high":45500,"low":44500,"close":45500,"volume":76520}
{"symbol":"HYD","date":"1995-07-05","open":44600,"high":45000,"low":44400,"close":44500,"volume":81960}
{"symbol":"HYD","date":"1995-07-04","open":45000,"high":45500,"low":44700,"close":44800,"volume":72710}
{"symbol":"HYD","date":"1995-07-03","open":46000,"high":46100,"low":45000,"close":45700,"volume":92010}
{"symbol":"HYD","date":"1995-07-01","open":46700,"high":47400,"low":45900,"close":46500,"volume":379760}
{"symbol":"HYD","date":"1995-06-30","open":46400,"high":47300,"low":46400,"close":46800,"volume":141590}
{"symbol":"HYD","date":"1995-06-29","open":46500,"high":46800,"low":46200,"close":46500,"volume":53200}
{"symbol":"HYD","date":"1995-06-28","open":44100,"high":47600,"low":44100,"close":46100,"volume":190430}
{"symbol":"HYD","date":"1995-06-26","open":44900,"high":45200,"low":44700,"close":45100,"volume":155750}
{"symbol":"HYD","date":"1995-06-24","open":45000,"high":45100,"low":44700,"close":44900,"volume":128670}
{"symbol":"HYD","date":"1995-06-23","open":44200,"high":45000,"low":44200,"close":45000,"volume":46120}
{"symbol":"HYD","date":"1995-06-22","open":45400,"high":45400,"low":44000,"close":44500,"volume":143390}
{"symbol":"HYD","date":"1995-06-21","open":46000,"high":46000,"low":45400,"close":45400,"volume":32030}
{"symbol":"HYD","date":"1995-06-20","open":46300,"high":46400,"low":45900,"close":46000,"volume":36900}
{"symbol":"HYD","date":"1995-06-19","open":43500,"high":48900,"low":43500,"close":46200,"volume":156480}
{"symbol":"HYD","date":"1995-06-17","open":45900,"high":46500,"low":45900,"close":46200,"volume":29170}
{"symbol":"HYD","date":"1995-06-16","open":46000,"high":46200,"low":45600,"close":45800,"volume":43570}
{"symbol":"HYD","date":"1995-06-15","open":46200,"high":46300,"low":46000,"close":46000,"volume":45130}
{"symbol":"HYD","date":"1995-06-14","open":46100,"high":46400,"low":46100,"close":46400,"volume":27500}
{"symbol":"HYD","date":"1995-06-13","open":46900,"high":47100,"low":46300,"close":46400,"volume":72040}
{"symbol":"HYD","date":"1995-06-12","open":46300,"high":46800,"low":46000,"close":46500,"volume":50310}
{"symbol":"HYD","date":"1995-06-10","open":46000,"high":46500,"low":46000,"close":46300,"volume":62870}
{"symbol":"HYD","date":"1995-06-09","open":47000,"high":47200,"low":46000,"close":46000,"volume":552430}
{"symbol":"HYD","date":"1995-06-08","open":48000,"high":48000,"low":47300,"close":47300,"volume":666570}
{"symbol":"HYD","date":"1995-06-07","open":48300,"high":48300,"low":47500,"close":47600,"volume":195760}
{"symbol":"HYD","date":"1995-06-05","open":46600,"high":47800,"low":46600,"close":47800,"volume":137110}
{"symbol":"HYD","date":"1995-06-03","open":46600,"high":46800,"low":45800,"close":46600,"volume":78360}
{"symbol":"HYD","date":"1995-06-02","open":46200,"high":47100,"low":46100,"close":46600,"volume":118460}
{"symbol":"HYD","date":"1995-06-01","open":45600,"high":46000,"low":45200,"close":46000,"volume":106180}
{"symbol":"HYD","date":"1995-05-31","open":44500,"high":45100,"low":44500,"close":45100,"volume":77550}
{"symbol":"HYD","date":"1995-05-30","open":45300,"high":45400,"low":44600,"close":44800,"volume":64740}
{"symbol":"HYD","date":"1995-05-29","open":45000,"high":46200,"low":44300,"close":45400,"volume":104430}
{"symbol":"HYD","date":"1995-05-27","open":43800,"high":43900,"low":43500,"close":43600,"volume":49890}
{"symbol":"HYD","date":"1995-05-26","open":44000,"high":44500,"low":43800,"close":43800,"volume":92590}
{"symbol":"HYD","date":"1995-05-25","open":44200,"high":44500,"low":43600,"close":44200,"volume":136220}
{"symbol":"HYD","date":"1995-05-24","open":44400,"high":44900,"low":44000,"close":44200,"volume":80700}
{"symbol":"HYD","date":"1995-05-23","open":45000,"high":45300,"low":44600,"close":44600,"volume":73160}
{"symbol":"HYD","date":"1995-05-22","open":45200,"high":45300,"low":44700,"close":44800,"volume":78370}
{"symbol":"HYD","date":"1995-05-20","open":44500,"high":45100,"low":44300,"close":45000,"volume":56000}
{"symbol":"HYD","date":"1995-05-19","open":44000,"high":44500,"low":43900,"close":44300,"volume":97780}
{"symbol":"HYD","date":"1995-05-18","open":43700,"high":44300,"low":43700,"close":44000,"volume":127190}
{"symbol":"HYD","date":"1995-05-17","open":43600,"high":44600,"low":43600,"close":44600,"volume":149570}
{"symbol":"HYD","date":"1995-05-16","open":44500,"high":45000,"low":43800,"close":44300,"volume":179060}
{"symbol":"HYD","date":"1995-05-15","open":45200,"high":45300,"low":44300,"close":44800,"volume":96230}
{"symbol":"HYD","date":"1995-05-13","open":46100,"high":46200,"low":44700,"close":45000,"volume":88060}
{"symbol":"HYD","date":"1995-05-12","open":45600,"high":45900,"low":44900,"close":45700,"volume":127710}
{"symbol":"HYD","date":"1995-05-11","open":46900,"high":47000,"low":45100,"close":45600,"volume":221530}
{"symbol":"HYD","date":"1995-05-10","open":47700,"high":48000,"low":47000,"close":47100,"volume":128420}
{"symbol":"HYD","date":"1995-05-09","open":49000,"high":49200,"low":47400,"close":47800,"volume":205790}
{"symbol":"HYD","date":"1995-05-08","open":50100,"high":50200,"low":48500,"close":48800,"volume":325420}
{"symbol":"HYD","date":"1995-05-06","open":48600,"high":49500,"low":48500,"close":49200,"volume":300900}
{"symbol":"HYD","date":"1995-05-04","open":48200,"high":49300,"low":47800,"close":48500,"volume":177570}
{"symbol":"HYD","date":"1995-05-03","open":46300,"high":48900,"low":46300,"close":48300,"volume":603980}
{"symbol":"HYD","date":"1995-05-02","open":46500,"high":46900,"low":46000,"close":46200,"volume":79230}
{"symbol":"AMP","date":"2017-09-07","open":283500,"high":284000,"low":280000,"close":280500,"volume":127000}
{"symbol":"AMP","date":"2017-09-06","open":285000,"high":287000,"low":283000,"close":283000,"volume":118131}
{"symbol":"AMP","date":"2017-09-05","open":287000,"high":287000,"low":282500,"close":284500,"volume":131056}
{"symbol":"AMP","date":"2017-09-04","open":284000,"high":289000,"low":282500,"close":287000,"volume":97526}
{"symbol":"AMP","date":"2017-09-01","open":289500,"high":293000,"low":288500,"close":289000,"volume":151592}
{"symbol":"AMP","date":"2017-08-31","open":289500,"high":292000,"low":287000,"close":288000,"volume":109129}
{"symbol":"AMP","date":"2017-08-30","open":292000,"high":292500,"low":286000,"close":288000,"volume":202018}
{"symbol":"AMP","date":"2017-08-29","open":295000,"high":298500,"low":291500,"close":294000,"volume":172830}
{"symbol":"AMP","date":"2017-08-28","open":290000,"high":296000,"low":288500,"close":295500,"volume":102936}
{"symbol":"AMP","date":"2017-08-25","open":294500,"high":294500,"low":287500,"close":291000,"volume":128258}
{"symbol":"AMP","date":"2017-08-24","open":281000,"high":297500,"low":280500,"close":295000,"volume":305933}
{"symbol":"AMP","date":"2017-08-23","open":280000,"high":281500,"low":279500,"close":280500,"volume":61080}
{"symbol":"AMP","date":"2017-08-22","open":280000,"high":282000,"low":279500,"close":280000,"volume":55902}
{"symbol":"AMP","date":"2017-08-21","open":282500,"high":282500,"low":279000,"close":280000,"volume":49735}
{"symbol":"AMP","date":"2017-08-18","open":280000,"high":284000,"low":279000,"close":280000,"volume":55374}
{"symbol":"AMP","date":"2017-08-17","open":280000,"high":281500,"low":279000,"close":280000,"volume":59299}
{"symbol":"AMP","date":"2017-08-16","open":280000,"high":281500,"low":279000,"close":280500,"volume":119603}
{"symbol":"AMP","date":"2017-08-14","open":282000,"high":282500,"low":278500,"close":280000,"volume":50721}
{"symbol":"AMP","date":"2017-08-11","open":279000,"high":281000,"low":278000,"close":280000,"volume":90645}
{"symbol":"AMP","date":"2017-08-10","open":280000,"high":287000,"low":279500,"close":280500,"volume":129383}
{"symbol":"AMP","date":"2017-08-09","open":279500,"high":282000,"low":277000,"close":282000,"volume":64576}
{"symbol":"AMP","date":"2017-08-08","open":281000,"high":283500,"low":280000,"close":280000,"volume":50480}
{"symbol":"AMP","date":"2017-08-07","open":280500,"high":283500,"low":279500,"close":282000,"volume":59173}
{"symbol":"AMP","date":"2017-08-04","open":281500,"high":286000,"low":279500,"close":279500,"volume":123450}
{"symbol":"AMP","date":"2017-08-03","open":287500,"high":288000,"low":281500,"close":283500,"volume":110465}
{"symbol":"AMP","date":"2017-08-02","open":281000,"high":288500,"low":280000,"close":287000,"volume":162189}
{"symbol":"AMP","date":"2017-08-01","open":281500,"high":285000,"low":278500,"close":280500,"volume":143446}
{"symbol":"AMP","date":"2017-07-31","open":287000,"high":288500,"low":281000,"close":283500,"volume":138470}
{"symbol":"AMP","date":"2017-07-28","open":290000,"high":296500,"low":289000,"close":291000,"volume":144136}
{"symbol":"AMP","date":"2017-07-27","open":285000,"high":293500,"low":282500,"close":291500,"volume":160416}
{"symbol":"AMP","date":"2017-07-26","open":284000,"high":297000,"low":283000,"close":284000,"volume":424446}
{"symbol":"AMP","date":"2017-07-25","open":285500,"high":290000,"low":284500,"close":287500,"volume":301158}
{"symbol":"AMP","date":"2017-07-24","open":294000,"high":296000,"low":289500,"close":290500,"volume":184827}
{"symbol":"AMP","date":"2017-07-21","open":299000,"high":299500,"low":293000,"close":293500,"volume":137082}
{"symbol":"AMP","date":"2017-07-20","open":304500,"high":305000,"low":299500,"close":300000,"volume":83292}
{"symbol":"AMP","date":"2017-07-19","open":296500,"high":304000,"low":294500,"close":303500,"volume":145101}
{"symbol":"AMP","date":"2017-07-18","open":293500,"high":297000,"low":291500,"close":296000,"volume":102248}
{"symbol":"AMP","date":"2017-07-17","open":299000,"high":301500,"low":290500,"close":291500,"volume":116052}
{"symbol":"AMP","date":"2017-07-14","open":291000,"high":294500,"low":286500,"close":294500,"volume":231111}
{"symbol":"AMP","date":"2017-07-13","open":291000,"high":292000,"low":288000,"close":289000,"volume":131364}
{"symbol":"AMP","date":"2017-07-12","open":284000,"high":292000,"low":283000,"close":287500,"volume":138990}
{"symbol":"AMP","date":"2017-07-11","open":281500,"high":289000,"low":280500,"close":283000,"volume":200552}
{"symbol":"AMP","date":"2017-07-10","open":284000,"high":286000,"low":279000,"close":281500,"volume":163314}
{"symbol":"AMP","date":"2017-07-07","open":291000,"high":292000,"low":286000,"close":288000,"volume":161737}
{"symbol":"AMP","date":"2017-07-06","open":300000,"high":301000,"low":294000,"close":295500,"volume":180608}
{"symbol":"AMP","date":"2017-07-05","open":304500,"high":306500,"low":298500,"close":299500,"volume":194425}
{"symbol":"AMP","date":"2017-07-04","open":309500,"high":313500,"low":307000,"close":308500,"volume":75142}
{"symbol":"AMP","date":"2017-07-03","open":307000,"high":311500,"low":306000,"close":311500,"volume":88170}
{"symbol":"AMP","date":"2017-06-30","open":303500,"high":309000,"low":303000,"close":304000,"volume":130839}
{"symbol":"AMP","date":"2017-06-29","open":310000,"high":310000,"low":301500,"close":302500,"volume":178730}
{"symbol":"AMP","date":"2017-06-28","open":314000,"high":318500,"low":310000,"close":311000,"volume":77160}
{"symbol":"AMP","date":"2017-06-27","open":309500,"high":321000,"low":309000,"close":314500,"volume":150648}
{"symbol":"AMP","date":"2017-06-26","open":318000,"high":318000,"low":309000,"close":309000,"volume":101794}
{"symbol":"AMP","date":"2017-06-23","open":311500,"high":321500,"low":311000,"close":318500,"volume":222904}
{"symbol":"AMP","date":"2017-06-22","open":308500,"high":308500,"low":302000,"close":308000,"volume":113216}
{"symbol":"AMP","date":"2017-06-21","open":302000,"high":307000,"low":301000,"close":305000,"volume":129925}
{"symbol":"AMP","date":"2017-06-20","open":304500,"high":305500,"low":299500,"close":300500,"volume":167959}
{"symbol":"AMP","date":"2017-06-19","open":318000,"high":319000,"low":307000,"close":307000,"volume":203404}
{"symbol":"AMP","date":"2017-06-16","open":319500,"high":321500,"low":316000,"close":319000,"volume":92597}
{"symbol":"AMP","date":"2017-06-15","open":321000,"high":329500,"low":317000,"close":319000,"volume":168293}
{"symbol":"AMP","date":"2017-06-14","open":320500,"high":324000,"low":315000,"close":319000,"volume":164745}
{"symbol":"AMP","date":"2017-06-13","open":322000,"high":330500,"low":319500,"close":320500,"volume":157609}
{"symbol":"AMP","date":"2017-06-12","open":326500,"high":327000,"low":318000,"close":322500,"volume":117203}
{"symbol":"AMP","date":"2017-06-09","open":328000,"high":332500,"low":326500,"close":326500,"volume":117992}
{"symbol":"AMP","date":"2017-06-08","open":331500,"high":334000,"low":326000,"close":329500,"volume":232729}
{"symbol":"AMP","date":"2017-06-07","open":338000,"high":338500,"low":333500,"close":336000,"volume":186937}
{"symbol":"AMP","date":"2017-06-05","open":340500,"high":341000,"low":337500,"close":339500,"volume":68954}
{"symbol":"AMP","date":"2017-06-02","open":337500,"high":340500,"low":337000,"close":340500,"volume":114906}
{"symbol":"AMP","date":"2017-06-01","open":340000,"high":342000,"low":336500,"close":337500,"volume":170532}
{"symbol":"AMP","date":"2017-05-31","open":344000,"high":348500,"low":339000,"close":343000,"volume":173978}
{"symbol":"AMP","date":"2017-05-30","open":346000,"high":350500,"low":344000,"close":344000,"volume":111463}
{"symbol":"AMP","date":"2017-05-29","open":351500,"high":352500,"low":348000,"close":348500,"volume":79812}
{"symbol":"AMP","date":"2017-05-26","open":349000,"high":352500,"low":348000,"close":351500,"volume":103616}
{"symbol":"AMP","date":"2017-05-25","open":353000,"high":354000,"low":349000,"close":350000,"volume":126867}
{"symbol":"AMP","date":"2017-05-24","open":346500,"high":356500,"low":346000,"close":350500,"volume":133271}
{"symbol":"AMP","date":"2017-05-23","open":354000,"high":357000,"low":350500,"close":350500,"volume":241976}
{"symbol":"AMP","date":"2017-05-22","open":361000,"high":367000,"low":358500,"close":359000,"volume":163606}
{"symbol":"AMP","date":"2017-05-19","open":356000,"high":360500,"low":352000,"close":359500,"volume":140849}
{"symbol":"AMP","date":"2017-05-18","open":357500,"high":358500,"low":347500,"close":355000,"volume":187364}
{"symbol":"AMP","date":"2017-05-17","open":357000,"high":365500,"low":355000,"close":357500,"volume":226603}
{"symbol":"AMP","date":"2017-05-16","open":348000,"high":354500,"low":341500,"close":351500,"volume":158751}
{"symbol":"AMP","date":"2017-05-15","open":349500,"high":354500,"low":343500,"close":346000,"volume":151608}
{"symbol":"AMP","date":"2017-05-12","open":360500,"high":360500,"low":342000,"close":345000,"volume":337452}
{"symbol":"AMP","date":"2017-05-11","open":349000,"high":361000,"low":345000,"close":361000,"volume":437736}
{"symbol":"AMP","date":"2017-05-10","open":350000,"high":351000,"low":328500,"close":344500,"volume":665184}
{"symbol":"AMP","date":"2017-05-08","open":314000,"high":334000,"low":313500,"close":333000,"volume":504682}
{"symbol":"AMP","date":"2017-05-04","open":290000,"high":315000,"low":290000,"close":313000,"volume":338626}
{"symbol":"AMP","date":"2017-05-02","open":292000,"high":294000,"low":289000,"close":289500,"volume":117883}
{"symbol":"AMP","date":"2017-04-28","open":289500,"high":293000,"low":288000,"close":292000,"volume":182087}
{"symbol":"AMP","date":"2017-04-27","open":288500,"high":294500,"low":286000,"close":291500,"volume":169036}
{"symbol":"AMP","date":"2017-04-26","open":293000,"high":298500,"low":290000,"close":290500,"volume":245296}
{"symbol":"AMP","date":"2017-04-25","open":301000,"high":301500,"low":291000,"close":293500,"volume":305126}
{"symbol":"AMP","date":"2017-04-24","open":319000,"high":319500,"low":305000,"close":307000,"volume":307071}
{"symbol":"AMP","date":"2017-04-21","open":310500,"high":320000,"low":306500,"close":317500,"volume":419789}
{"symbol":"AMP","date":"2017-04-20","open":295000,"high":307500,"low":293000,"close":306500,"volume":285834}
{"symbol":"AMP","date":"2017-04-19","open":286000,"high":298000,"low":284000,"close":296000,"volume":231643}
{"symbol":"AMP","date":"2017-04-18","open":287000,"high":288500,"low":283500,"close":285500,"volume":118957}
{"symbol":"AMP","date":"2017-04-17","open":275500,"high":287500,"low":275500,"close":285500,"volume":309494}
{"symbol":"AMP","date":"2017-04-14","open":271500,"high":274500,"low":270000,"close":271000,"volume":62233}
{"symbol":"AMP","date":"2017-04-13","open":270500,"high":272500,"low":270000,"close":272500,"volume":149653}
{"symbol":"AMP","date":"2017-04-12","open":270000,"high":271000,"low":268000,"close":270500,"volume":85835}
{"symbol":"AMP","date":"2017-04-11","open":270000,"high":272500,"low":269000,"close":270000,"volume":140914}
{"symbol":"AMP","date":"2017-04-10","open":272000,"high":272500,"low":269000,"close":270500,"volume":238276}
{"symbol":"AMP","date":"2017-04-07","open":277000,"high":277500,"low":272500,"close":274000,"volume":190053}
{"symbol":"AMP","date":"2017-04-06","open":277500,"high":278000,"low":273000,"close":276000,"volume":155636}
{"symbol":"AMP","date":"2017-04-05","open":284500,"high":288000,"low":277000,"close":277500,"volume":170852}
{"symbol":"AMP","date":"2017-04-04","open":281000,"high":284500,"low":279500,"close":283000,"volume":176473}
{"symbol":"AMP","date":"2017-04-03","open":280500,"high":283000,"low":278500,"close":280000,"volume":384705}
{"symbol":"AMP","date":"2017-03-31","open":282000,"high":283000,"low":277500,"close":280500,"volume":294395}
{"symbol":"AMP","date":"2017-03-30","open":290000,"high":290000,"low":281000,"close":283000,"volume":600885}
{"symbol":"AMP","date":"2017-03-29","open":291000,"high":293500,"low":289500,"close":290000,"volume":769030}
{"symbol":"AMP","date":"2017-03-28","open":288000,"high":292000,"low":286500,"close":290500,"volume":227395}
{"symbol":"AMP","date":"2017-03-27","open":288500,"high":288500,"low":281000,"close":286000,"volume":234530}
{"symbol":"AMP","date":"2017-03-24","open":287000,"high":292000,"low":284000,"close":288000,"volume":214283}
{"symbol":"AMP","date":"2017-03-23","open":283000,"high":284500,"low":280000,"close":282000,"volume":162184}
{"symbol":"AMP","date":"2017-03-22","open":282500,"high":282500,"low":279000,"close":282000,"volume":132829}
{"symbol":"AMP","date":"2017-03-21","open":284000,"high":284000,"low":279500,"close":282000,"volume":88249}
{"symbol":"AMP","date":"2017-03-20","open":283500,"high":284500,"low":277000,"close":280000,"volume":114173}
{"symbol":"AMP","date":"2017-03-17","open":275000,"high":285000,"low":275000,"close":283000,"volume":196190}
{"symbol":"AMP","date":"2017-03-16","open":281500,"high":283000,"low":272000,"close":274000,"volume":165437}
{"symbol":"AMP","date":"2017-03-15","open":277000,"high":280500,"low":274500,"close":278000,"volume":131608}
{"symbol":"AMP","date":"2017-03-14","open":281000,"high":283000,"low":274000,"close":277000,"volume":246118}
{"symbol":"AMP","date":"2017-03-13","open":277500,"high":288000,"low":275500,"close":277500,"volume":190576}
{"symbol":"AMP","date":"2017-03-10","open":278000,"high":279000,"low":269500,"close":272500,"volume":366316}
{"symbol":"AMP","date":"2017-03-09","open":274000,"high":280000,"low":272500,"close":273000,"volume":186833}
{"symbol":"AMP","date":"2017-03-08","open":265500,"high":273000,"low":264000,"close":272500,"volume":279005}
{"symbol":"AMP","date":"2017-03-07","open":261500,"high":266000,"low":259500,"close":264500,"volume":394630}
{"symbol":"AMP","date":"2017-03-06","open":251500,"high":265500,"low":243000,"close":260000,"volume":831520}
{"symbol":"AMP","date":"2017-03-03","open":280000,"high":280000,"low":249000,"close":251500,"volume":1060753}
{"symbol":"AMP","date":"2017-03-02","open":300000,"high":300000,"low":284500,"close":288000,"volume":331092}
{"symbol":"AMP","date":"2017-02-28","open":303000,"high":304000,"low":297000,"close":301000,"volume":147559}
{"symbol":"AMP","date":"2017-02-27","open":307500,"high":312500,"low":303000,"close":306000,"volume":103259}
{"symbol":"AMP","date":"2017-02-24","open":289000,"high":307500,"low":287000,"close":307500,"volume":306334}
{"symbol":"AMP","date":"2017-02-23","open":293500,"high":293500,"low":285500,"close":289000,"volume":161495}
{"symbol":"AMP","date":"2017-02-22","open":292000,"high":292500,"low":290000,"close":291500,"volume":85716}
{"symbol":"AMP","date":"2017-02-21","open":291500,"high":293000,"low":290500,"close":292000,"volume":64462}
{"symbol":"AMP","date":"2017-02-20","open":290500,"high":292500,"low":289000,"close":291500,"volume":81163}
{"symbol":"AMP","date":"2017-02-17","open":288500,"high":292000,"low":286000,"close":288500,"volume":99613}
{"symbol":"AMP","date":"2017-02-16","open":292000,"high":292500,"low":286500,"close":288000,"volume":73914}
{"symbol":"AMP","date":"2017-02-15","open":287000,"high":293000,"low":287000,"close":290000,"volume":104259}
{"symbol":"AMP","date":"2017-02-14","open":285500,"high":291000,"low":281000,"close":287000,"volume":132735}
{"symbol":"AMP","date":"2017-02-13","open":277500,"high":284500,"low":277500,"close":284000,"volume":120845}
{"symbol":"AMP","date":"2017-02-10","open":281000,"high":283500,"low":277000,"close":277500,"volume":191491}
{"symbol":"AMP","date":"2017-02-09","open":281500,"high":283500,"low":278500,"close":281000,"volume":183543}
{"symbol":"AMP","date":"2017-02-08","open":293000,"high":294500,"low":278500,"close":281500,"volume":432359}
{"symbol":"AMP","date":"2017-02-07","open":292500,"high":296500,"low":291500,"close":293000,"volume":176261}
{"symbol":"AMP","date":"2017-02-06","open":305500,"high":305500,"low":292000,"close":292500,"volume":231856}
{"symbol":"AMP","date":"2017-02-03","open":299000,"high":307500,"low":291500,"close":301500,"volume":499293}
{"symbol":"AMP","date":"2017-02-02","open":316000,"high":321000,"low":295500,"close":301000,"volume":488349}
{"symbol":"AMP","date":"2017-02-01","open":318500,"high":319000,"low":310500,"close":315500,"volume":187240}
{"symbol":"AMP","date":"2017-01-31","open":319000,"high":328000,"low":317000,"close":317000,"volume":136706}
{"symbol":"AMP","date":"2017-01-26","open":326000,"high":326500,"low":317500,"close":318500,"volume":69536}
{"symbol":"AMP","date":"2017-01-25","open":329000,"high":333000,"low":320000,"close":325000,"volume":117739}
{"symbol":"AMP","date":"2017-01-24","open":318000,"high":327000,"low":317000,"close":325000,"volume":203035}
{"symbol":"AMP","date":"2017-01-23","open":321000,"high":322000,"low":314500,"close":315000,"volume":51013}
{"symbol":"AMP","date":"2017-01-20","open":310500,"high":319500,"low":310500,"close":319000,"volume":77863}
{"symbol":"AMP","date":"2017-01-19","open":313000,"high":317500,"low":311000,"close":311000,"volume":111457}
{"symbol":"AMP","date":"2017-01-18","open":320500,"high":321000,"low":312500,"close":316000,"volume":114833}
{"symbol":"AMP","date":"2017-01-17","open":321500,"high":321500,"low":314000,"close":320500,"volume":109333}
{"symbol":"AMP","date":"2017-01-16","open":317500,"high":322500,"low":313000,"close":321500,"volume":157233}
{"symbol":"AMP","date":"2017-01-13","open":304500,"high":317500,"low":303500,"close":314500,"volume":192048}
{"symbol":"AMP","date":"2017-01-12","open":300000,"high":303500,"low":299000,"close":302000,"volume":101156}
{"symbol":"AMP","date":"2017-01-11","open":291500,"high":301500,"low":291500,"close":300000,"volume":110278}
{"symbol":"AMP","date":"2017-01-10","open":295000,"high":298500,"low":292000,"close":293500,"volume":117116}
{"symbol":"AMP","date":"2017-01-09","open":303000,"high":304000,"low":293500,"close":298500,"volume":136116}
{"symbol":"AMP","date":"2017-01-06","open":311000,"high":311000,"low":304000,"close":305000,"volume":132518}
{"symbol":"AMP","date":"2017-01-05","open":312500,"high":314000,"low":309500,"close":310000,"volume":81521}
{"symbol":"AMP","date":"2017-01-04","open":312000,"high":312500,"low":307500,"close":311000,"volume":114746}
{"symbol":"AMP","date":"2017-01-03","open":308000,"high":314000,"low":305500,"close":312500,"volume":81566}
{"symbol":"AMP","date":"2017-01-02","open":315500,"high":315500,"low":305000,"close":305500,"volume":94147}
{"symbol":"AMP","date":"2016-12-29","open":317000,"high":325500,"low":315000,"close":321500,"volume":92971}
{"symbol":"AMP","date":"2016-12-28","open":318000,"high":322500,"low":316000,"close":316500,"volume":87884}
{"symbol":"AMP","date":"2016-12-27","open":323000,"high":325000,"low":319000,"close":323500,"volume":59039}
{"symbol":"AMP","date":"2016-12-26","open":321000,"high":325000,"low":321000,"close":322500,"volume":27632}
{"symbol":"AMP","date":"2016-12-23","open":318000,"high":326000,"low":315500,"close":322500,"volume":78349}
{"symbol":"AMP","date":"2016-12-22","open":317500,"high":320000,"low":315000,"close":317000,"volume":101909}
{"symbol":"AMP","date":"2016-12-21","open":321500,"high":323000,"low":316000,"close":318000,"volume":121534}
{"symbol":"AMP","date":"2016-12-20","open":326000,"high":326500,"low":320500,"close":321500,"volume":75042}
{"symbol":"AMP","date":"2016-12-19","open":325000,"high":325500,"low":322500,"close":325000,"volume":70614}
{"symbol":"AMP","date":"2016-12-16","open":327000,"high":328500,"low":324500,"close":325500,"volume":77082}
{"symbol":"AMP","date":"2016-12-15","open":325000,"high":327500,"low":324000,"close":325000,"volume":60920}
{"symbol":"AMP","date":"2016-12-14","open":324000,"high":327500,"low":323000,"close":325000,"volume":86061}
{"symbol":"AMP","date":"2016-12-13","open":328000,"high":330000,"low":320500,"close":321500,"volume":62792}
{"symbol":"AMP","date":"2016-12-12","open":326000,"high":328000,"low":320500,"close":324500,"volume":114702}
{"symbol":"AMP","date":"2016-12-09","open":313500,"high":326000,"low":313500,"close":318500,"volume":147838}
{"symbol":"AMP","date":"2016-12-08","open":313000,"high":317000,"low":309000,"close":317000,"volume":143041}
{"symbol":"AMP","date":"2016-12-07","open":315000,"high":319500,"low":309000,"close":313000,"volume":128392}
{"symbol":"AMP","date":"2016-12-06","open":315000,"high":317500,"low":302500,"close":312000,"volume":184986}
{"symbol":"AMP","date":"2016-12-05","open":309000,"high":314000,"low":309000,"close":313000,"volume":125260}
{"symbol":"AMP","date":"2016-12-02","open":321000,"high":323000,"low":307000,"close":307500,"volume":201383}
{"symbol":"AMP","date":"2016-12-01","open":328000,"high":328000,"low":318000,"close":319000,"volume":171276}
{"symbol":"AMP","date":"2016-11-30","open":340500,"high":341000,"low":323500,"close":328000,"volume":280469}
{"symbol":"AMP","date":"2016-11-29","open":319500,"high":341500,"low":319500,"close":341500,"volume":196781}
{"symbol":"AMP","date":"2016-11-28","open":326000,"high":327500,"low":322000,"close":323500,"volume":90979}
{"symbol":"AMP","date":"2016-11-25","open":319500,"high":335500,"low":319500,"close":324500,"volume":130642}
{"symbol":"AMP","date":"2016-11-24","open":327000,"high":329000,"low":316000,"close":321000,"volume":204267}
{"symbol":"AMP","date":"2016-11-23","open":327500,"high":333500,"low":327000,"close":328500,"volume":218069}
{"symbol":"AMP","date":"2016-11-22","open":330000,"high":335000,"low":327000,"close":334000,"volume":360181}
{"symbol":"AMP","date":"2016-11-21","open":343000,"high":343000,"low":332500,"close":333000,"volume":301199}
{"symbol":"AMP","date":"2016-11-18","open":351000,"high":351000,"low":343500,"close":346000,"volume":229474}
{"symbol":"AMP","date":"2016-11-17","open":350500,"high":353500,"low":349000,"close":352000,"volume":63135}
{"symbol":"AMP","date":"2016-11-16","open":353500,"high":355500,"low":353000,"close":353000,"volume":86225}
{"symbol":"AMP","date":"2016-11-15","open":356500,"high":358000,"low":350000,"close":353000,"volume":158177}
{"symbol":"AMP","date":"2016-11-14","open":362500,"high":364500,"low":356000,"close":356000,"volume":191612}
{"symbol":"AMP","date":"2016-11-11","open":372500,"high":378000,"low":363000,"close":366000,"volume":175002}
{"symbol":"AMP","date":"2016-11-10","open":368000,"high":380000,"low":367500,"close":380000,"volume":202326}
{"symbol":"AMP","date":"2016-11-09","open":361000,"high":370500,"low":355000,"close":362000,"volume":251545}
{"symbol":"AMP","date":"2016-11-08","open":357500,"high":358500,"low":353000,"close":358000,"volume":91130}
{"symbol":"AMP","date":"2016-11-07","open":365000,"high":365000,"low":354000,"close":357500,"volume":89461}
{"symbol":"AMP","date":"2016-11-04","open":358000,"high":361000,"low":353500,"close":357500,"volume":166192}
{"symbol":"AMP","date":"2016-11-03","open":349000,"high":359500,"low":348000,"close":357000,"volume":130421}
{"symbol":"AMP","date":"2016-11-02","open":360000,"high":360000,"low":350000,"close":350000,"volume":231247}
{"symbol":"AMP","date":"2016-11-01","open":350000,"high":362000,"low":339000,"close":360500,"volume":305825}
{"symbol":"AMP","date":"2016-10-31","open":358000,"high":363000,"low":355000,"close":359000,"volume":143215}
{"symbol":"AMP","date":"2016-10-28","open":360500,"high":367000,"low":360000,"close":360000,"volume":77192}
{"symbol":"AMP","date":"2016-10-27","open":363000,"high":368000,"low":360500,"close":364000,"volume":133231}
{"symbol":"AMP","date":"2016-10-26","open":341000,"high":358000,"low":341000,"close":357000,"volume":365415}
{"symbol":"AMP","date":"2016-10-25","open":350000,"high":356000,"low":331000,"close":345500,"volume":762672}
{"symbol":"AMP","date":"2016-10-24","open":370000,"high":374000,"low":370000,"close":372000,"volume":71470}
{"symbol":"AMP","date":"2016-10-21","open":372000,"high":375000,"low":370000,"close":370000,"volume":57115}
{"symbol":"AMP","date":"2016-10-20","open":368500,"high":370500,"low":367500,"close":370500,"volume":74483}
{"symbol":"AMP","date":"2016-10-19","open":370000,"high":372500,"low":366500,"close":370500,"volume":127290}
{"symbol":"AMP","date":"2016-10-18","open":370000,"high":372500,"low":368500,"close":372000,"volume":118212}
{"symbol":"AMP","date":"2016-10-17","open":371500,"high":373500,"low":367000,"close":370000,"volume":98864}
{"symbol":"AMP","date":"2016-10-14","open":374500,"high":375000,"low":367000,"close":368000,"volume":118947}
{"symbol":"AMP","date":"2016-10-13","open":368000,"high":373500,"low":366500,"close":373500,"volume":153881}
{"symbol":"AMP","date":"2016-10-12","open":373500,"high":374500,"low":369000,"close":371000,"volume":144037}
{"symbol":"AMP","date":"2016-10-11","open":368000,"high":372500,"low":368000,"close":371000,"volume":186105}
{"symbol":"AMP","date":"2016-10-10","open":365000,"high":371500,"low":364500,"close":367000,"volume":188495}
{"symbol":"AMP","date":"2016-10-07","open":380000,"high":381000,"low":358000,"close":359500,"volume":248561}
{"symbol":"AMP","date":"2016-10-06","open":385500,"high":389000,"low":378000,"close":381000,"volume":133928}
{"symbol":"AMP","date":"2016-10-05","open":389500,"high":393000,"low":388500,"close":389000,"volume":70994}
{"symbol":"AMP","date":"2016-10-04","open":394000,"high":395000,"low":392000,"close":394500,"volume":74963}
{"symbol":"AMP","date":"2016-09-30","open":385500,"high":392500,"low":385000,"close":389000,"volume":88624}
{"symbol":"AMP","date":"2016-09-29","open":396000,"high":399000,"low":389000,"close":390000,"volume":89536}
{"symbol":"AMP","date":"2016-09-28","open":397000,"high":400000,"low":395500,"close":396000,"volume":58512}
{"symbol":"AMP","date":"2016-09-27","open":389000,"high":403000,"low":385000,"close":400000,"volume":107817}
{"symbol":"AMP","date":"2016-09-26","open":402000,"high":406500,"low":396000,"close":399000,"volume":93865}
{"symbol":"AMP","date":"2016-09-23","open":399000,"high":399000,"low":395000,"close":399000,"volume":72563}
{"symbol":"AMP","date":"2016-09-22","open":393500,"high":395500,"low":390000,"close":394000,"volume":87511}
{"symbol":"AMP","date":"2016-09-21","open":384500,"high":389000,"low":383500,"close":386000,"volume":98676}
{"symbol":"AMP","date":"2016-09-20","open":385000,"high":391000,"low":382500,"close":390000,"volume":99564}
{"symbol":"AMP","date":"2016-09-19","open":385000,"high":390000,"low":380000,"close":389000,"volume":124466}
{"symbol":"AMP","date":"2016-09-13","open":383000,"high":386000,"low":377500,"close":378000,"volume":106986}
{"symbol":"AMP","date":"2016-09-12","open":393500,"high":393500,"low":382500,"close":383500,"volume":81926}
{"symbol":"AMP","date":"2016-09-09","open":396500,"high":396500,"low":388000,"close":390000,"volume":57117}
{"symbol":"AMP","date":"2016-09-08","open":390000,"high":399000,"low":389000,"close":399000,"volume":111682}
{"symbol":"AMP","date":"2016-09-07","open":397000,"high":400500,"low":390000,"close":391000,"volume":80392}
{"symbol":"AMP","date":"2016-09-06","open":399500,"high":400500,"low":396500,"close":398000,"volume":71612}
{"symbol":"AMP","date":"2016-09-05","open":410000,"high":412000,"low":394000,"close":396000,"volume":127978}
{"symbol":"AMP","date":"2016-09-02","open":399500,"high":407500,"low":398500,"close":406000,"volume":153804}
{"symbol":"AMP","date":"2016-09-01","open":388000,"high":395500,"low":388000,"close":395500,"volume":157740}
{"symbol":"AMP","date":"2016-08-31","open":389500,"high":390000,"low":384000,"close":386000,"volume":122939}
{"symbol":"AMP","date":"2016-08-30","open":389000,"high":391500,"low":384000,"close":388000,"volume":90985}
{"symbol":"AMP","date":"2016-08-29","open":384000,"high":390000,"low":382500,"close":387000,"volume":114079}
{"symbol":"AMP","date":"2016-08-26","open":380500,"high":385000,"low":375000,"close":381000,"volume":99235}
{"symbol":"AMP","date":"2016-08-25","open":389000,"high":389000,"low":376000,"close":377000,"volume":114578}
{"symbol":"AMP","date":"2016-08-24","open":394000,"high":394000,"low":384500,"close":384500,"volume":101438}
{"symbol":"AMP","date":"2016-08-23","open":375000,"high":390000,"low":375000,"close":387500,"volume":135734}
{"symbol":"AMP","date":"2016-08-22","open":375500,"high":380500,"low":372000,"close":377000,"volume":88321}
{"symbol":"AMP","date":"2016-08-19","open":381000,"high":384500,"low":373000,"close":375000,"volume":155191}
{"symbol":"AMP","date":"2016-08-18","open":394000,"high":395500,"low":383000,"close":384000,"volume":101953}
{"symbol":"AMP","date":"2016-08-17","open":392000,"high":396500,"low":387000,"close":391000,"volume":92932}
{"symbol":"AMP","date":"2016-08-16","open":390000,"high":395000,"low":389000,"close":389000,"volume":98027}
{"symbol":"AMP","date":"2016-08-12","open":396500,"high":396500,"low":387500,"close":389000,"volume":141749}
{"symbol":"AMP","date":"2016-08-11","open":398000,"high":398500,"low":386500,"close":396500,"volume":134655}
{"symbol":"AMP","date":"2016-08-10","open":378500,"high":396000,"low":378500,"close":394500,"volume":306998}
{"symbol":"AMP","date":"2016-08-09","open":383500,"high":389000,"low":373000,"close":377000,"volume":215975}
{"symbol":"AMP","date":"2016-08-08","open":365000,"high":380000,"low":360000,"close":379500,"volume":344886}
{"symbol":"AMP","date":"2016-08-05","open":373000,"high":373000,"low":359500,"close":363000,"volume":380494}
{"symbol":"AMP","date":"2016-08-04","open":369000,"high":377000,"low":368500,"close":373000,"volume":178215}
{"symbol":"AMP","date":"2016-08-03","open":371500,"high":378000,"low":364000,"close":369000,"volume":265676}
{"symbol":"AMP","date":"2016-08-02","open":380000,"high":386000,"low":375500,"close":379500,"volume":266858}
{"symbol":"AMP","date":"2016-08-01","open":384500,"high":384500,"low":373500,"close":380000,"volume":395967}
{"symbol":"AMP","date":"2016-07-29","open":401500,"high":401500,"low":380000,"close":388000,"volume":351338}
{"symbol":"AMP","date":"2016-07-28","open":400000,"high":402000,"low":394500,"close":400000,"volume":164224}
{"symbol":"AMP","date":"2016-07-27","open":408500,"high":408500,"low":389000,"close":400500,"volume":311584}
{"symbol":"AMP","date":"2016-07-26","open":405000,"high":410500,"low":402000,"close":406500,"volume":90319}
{"symbol":"AMP","date":"2016-07-25","open":416000,"high":417500,"low":401000,"close":403500,"volume":164199}
{"symbol":"AMP","date":"2016-07-22","open":414500,"high":418000,"low":410000,"close":414500,"volume":131494}
{"symbol":"AMP","date":"2016-07-21","open":420500,"high":421000,"low":410000,"close":413000,"volume":164554}
{"symbol":"AMP","date":"2016-07-20","open":417500,"high":422000,"low":416000,"close":422000,"volume":86357}
{"symbol":"AMP","date":"2016-07-19","open":424000,"high":425000,"low":418500,"close":420000,"volume":76916}
{"symbol":"AMP","date":"2016-07-18","open":424500,"high":427000,"low":420000,"close":423000,"volume":65878}
{"symbol":"AMP","date":"2016-07-15","open":427000,"high":429000,"low":420000,"close":424000,"volume":70417}
{"symbol":"AMP","date":"2016-07-14","open":426000,"high":427500,"low":420500,"close":424000,"volume":81498}
{"symbol":"AMP","date":"2016-07-13","open":423500,"high":429500,"low":422500,"close":426000,"volume":108332}
{"symbol":"AMP","date":"2016-07-12","open":422000,"high":424500,"low":420000,"close":423500,"volume":76123}
{"symbol":"AMP","date":"2016-07-11","open":420000,"high":427500,"low":413500,"close":421500,"volume":188207}
{"symbol":"AMP","date":"2016-07-08","open":437500,"high":442000,"low":415500,"close":421500,"volume":256012}
{"symbol":"AMP","date":"2016-07-07","open":440000,"high":443000,"low":437500,"close":441000,"volume":55384}
{"symbol":"AMP","date":"2016-07-06","open":436500,"high":439500,"low":431000,"close":439500,"volume":80648}
{"symbol":"AMP","date":"2016-07-05","open":435500,"high":438000,"low":433000,"close":436000,"volume":62064}
{"symbol":"AMP","date":"2016-07-04","open":438000,"high":440000,"low":435500,"close":439000,"volume":64836}
{"symbol":"AMP","date":"2016-07-01","open":435000,"high":439000,"low":434000,"close":434000,"volume":99366}
{"symbol":"AMP","date":"2016-06-30","open":431000,"high":435000,"low":426500,"close":431500,"volume":84492}
{"symbol":"AMP","date":"2016-06-29","open":421500,"high":432000,"low":421500,"close":429000,"volume":101564}
{"symbol":"AMP","date":"2016-06-28","open":409000,"high":423500,"low":409000,"close":423500,"volume":78673}
{"symbol":"AMP","date":"2016-06-27","open":413500,"high":414500,"low":405000,"close":414500,"volume":67258}
{"symbol":"AMP","date":"2016-06-24","open":417000,"high":423000,"low":405000,"close":414000,"volume":111071}
{"symbol":"AMP","date":"2016-06-23","open":416000,"high":422000,"low":416000,"close":418000,"volume":53369}
{"symbol":"AMP","date":"2016-06-22","open":421500,"high":424000,"low":414000,"close":418000,"volume":64400}
{"symbol":"AMP","date":"2016-06-21","open":416000,"high":421000,"low":413000,"close":419000,"volume":57022}
{"symbol":"AMP","date":"2016-06-20","open":417000,"high":417000,"low":409500,"close":412500,"volume":59107}
{"symbol":"AMP","date":"2016-06-17","open":414000,"high":417500,"low":409500,"close":412000,"volume":61657}
{"symbol":"AMP","date":"2016-06-16","open":412500,"high":415000,"low":409500,"close":412500,"volume":58994}
{"symbol":"AMP","date":"2016-06-15","open":408500,"high":413500,"low":406000,"close":409000,"volume":59450}
{"symbol":"AMP","date":"2016-06-14","open":410000,"high":416000,"low":402000,"close":410500,"volume":89897}
{"symbol":"AMP","date":"2016-06-13","open":419500,"high":420000,"low":407500,"close":410000,"volume":130247}
{"symbol":"AMP","date":"2016-06-10","open":434500,"high":434500,"low":417500,"close":421500,"volume":121331}
{"symbol":"AMP","date":"2016-06-09","open":433000,"high":437000,"low":430500,"close":436000,"volume":148947}
{"symbol":"AMP","date":"2016-06-08","open":423000,"high":435000,"low":422500,"close":435000,"volume":101074}
{"symbol":"AMP","date":"2016-06-07","open":423000,"high":430000,"low":422000,"close":425000,"volume":92140}
{"symbol":"AMP","date":"2016-06-03","open":426000,"high":428000,"low":419500,"close":423000,"volume":65401}
{"symbol":"AMP","date":"2016-06-02","open":414500,"high":428500,"low":414500,"close":426000,"volume":96491}
{"symbol":"AMP","date":"2016-06-01","open":412000,"high":420000,"low":412000,"close":418500,"volume":73881}
{"symbol":"AMP","date":"2016-05-31","open":413000,"high":420500,"low":412500,"close":417500,"volume":134883}
{"symbol":"AMP","date":"2016-05-30","open":410000,"high":419000,"low":408500,"close":418000,"volume":65993}
{"symbol":"AMP","date":"2016-05-27","open":410500,"high":413500,"low":408500,"close":413000,"volume":43793}
{"symbol":"AMP","date":"2016-05-26","open":417000,"high":421500,"low":408000,"close":410500,"volume":73098}
{"symbol":"AMP","date":"2016-05-25","open":411000,"high":423500,"low":407500,"close":421500,"volume":102395}
{"symbol":"AMP","date":"2016-05-24","open":411500,"high":416000,"low":407000,"close":407500,"volume":68167}
{"symbol":"AMP","date":"2016-05-23","open":418000,"high":418000,"low":408500,"close":414000,"volume":62835}
{"symbol":"AMP","date":"2016-05-20","open":418500,"high":418500,"low":411500,"close":414500,"volume":64035}
{"symbol":"AMP","date":"2016-05-19","open":417000,"high":420500,"low":409500,"close":416000,"volume":91563}
{"symbol":"AMP","date":"2016-05-18","open":425000,"high":427000,"low":417500,"close":420500,"volume":74377}
{"symbol":"AMP","date":"2016-05-17","open":431000,"high":431500,"low":425000,"close":428000,"volume":48824}
{"symbol":"AMP","date":"2016-05-16","open":425500,"high":435000,"low":422500,"close":431000,"volume":82403}
{"symbol":"AMP","date":"2016-05-13","open":426500,"high":430000,"low":423500,"close":425500,"volume":86620}
{"symbol":"AMP","date":"2016-05-12","open":420500,"high":427000,"low":420000,"close":425500,"volume":63169}
{"symbol":"AMP","date":"2016-05-11","open":430000,"high":430500,"low":419500,"close":420500,"volume":107831}
{"symbol":"AMP","date":"2016-05-10","open":431000,"high":432000,"low":421000,"close":430000,"volume":110427}
{"symbol":"AMP","date":"2016-05-09","open":430500,"high":438500,"low":424000,"close":431000,"volume":143164}
{"symbol":"AMP","date":"2016-05-04","open":411000,"high":426000,"low":411000,"close":425500,"volume":163688}
{"symbol":"AMP","date":"2016-05-03","open":414000,"high":423000,"low":412500,"close":416000,"volume":156652}
{"symbol":"AMP","date":"2016-05-02","open":407000,"high":414000,"low":404000,"close":411000,"volume":92585}
{"symbol":"AMP","date":"2016-04-29","open":405500,"high":409000,"low":401500,"close":407500,"volume":66820}
{"symbol":"AMP","date":"2016-04-28","open":411500,"high":415000,"low":403500,"close":404000,"volume":124680}
{"symbol":"AMP","date":"2016-04-27","open":415000,"high":416500,"low":407000,"close":414500,"volume":99254}
{"symbol":"AMP","date":"2016-04-26","open":416500,"high":416500,"low":403500,"close":410000,"volume":87091}
{"symbol":"AMP","date":"2016-04-25","open":405000,"high":415500,"low":405000,"close":413500,"volume":85797}
{"symbol":"AMP","date":"2016-04-22","open":400000,"high":408000,"low":400000,"close":408000,"volume":49295}
{"symbol":"AMP","date":"2016-04-21","open":400000,"high":406500,"low":399500,"close":406500,"volume":103496}
{"symbol":"AMP","date":"2016-04-20","open":404000,"high":406000,"low":397500,"close":398500,"volume":114959}
{"symbol":"AMP","date":"2016-04-19","open":409500,"high":410000,"low":403500,"close":406500,"volume":67015}
{"symbol":"AMP","date":"2016-04-18","open":405500,"high":411500,"low":402500,"close":407000,"volume":119497}
{"symbol":"AMP","date":"2016-04-15","open":400000,"high":402000,"low":395000,"close":401000,"volume":103935}
{"symbol":"AMP","date":"2016-04-14","open":408500,"high":408500,"low":400000,"close":406000,"volume":146188}
{"symbol":"AMP","date":"2016-04-12","open":399500,"high":399500,"low":396000,"close":399000,"volume":64859}
{"symbol":"AMP","date":"2016-04-11","open":400000,"high":401000,"low":395000,"close":397000,"volume":116507}
{"symbol":"AMP","date":"2016-04-08","open":392500,"high":404500,"low":390500,"close":404000,"volume":87735}
{"symbol":"AMP","date":"2016-04-07","open":396000,"high":400000,"low":389500,"close":393500,"volume":104180}
{"symbol":"AMP","date":"2016-04-06","open":400000,"high":404000,"low":394000,"close":396500,"volume":92571}
{"symbol":"AMP","date":"2016-04-05","open":400000,"high":402500,"low":395500,"close":398500,"volume":58036}
{"symbol":"AMP","date":"2016-04-04","open":394000,"high":405000,"low":391500,"close":404500,"volume":162236}
{"symbol":"AMP","date":"2016-04-01","open":386500,"high":398500,"low":382500,"close":390000,"volume":145088}
{"symbol":"AMP","date":"2016-03-31","open":385500,"high":388000,"low":382000,"close":386500,"volume":124928}
{"symbol":"AMP","date":"2016-03-30","open":387000,"high":391000,"low":382500,"close":388000,"volume":97143}
{"symbol":"AMP","date":"2016-03-29","open":387500,"high":390000,"low":380500,"close":386000,"volume":95262}
{"symbol":"AMP","date":"2016-03-28","open":396000,"high":398500,"low":387000,"close":387000,"volume":70555}
{"symbol":"AMP","date":"2016-03-25","open":388000,"high":395000,"low":386500,"close":392500,"volume":87331}
{"symbol":"AMP","date":"2016-03-24","open":381500,"high":392500,"low":378500,"close":388000,"volume":108912}
{"symbol":"AMP","date":"2016-03-23","open":379500,"high":384500,"low":378000,"close":381500,"volume":86555}
{"symbol":"AMP","date":"2016-03-22","open":388500,"high":389500,"low":378500,"close":381000,"volume":117903}
{"symbol":"AMP","date":"2016-03-21","open":393000,"high":393000,"low":383500,"close":388500,"volume":129372}
{"symbol":"AMP","date":"2016-03-18","open":387500,"high":394000,"low":381500,"close":394000,"volume":145321}
{"symbol":"AMP","date":"2016-03-17","open":389000,"high":398000,"low":388000,"close":390500,"volume":135278}
{"symbol":"AMP","date":"2016-03-16","open":376000,"high":391500,"low":375000,"close":390500,"volume":245999}
{"symbol":"AMP","date":"2016-03-15","open":369500,"high":379000,"low":367500,"close":376000,"volume":140581}
{"symbol":"AMP","date":"2016-03-14","open":364000,"high":369500,"low":357000,"close":367000,"volume":181845}
{"symbol":"AMP","date":"2016-03-11","open":363000,"high":365000,"low":356000,"close":357500,"volume":156133}
{"symbol":"AMP","date":"2016-03-10","open":359000,"high":366500,"low":358000,"close":366500,"volume":155875}
{"symbol":"AMP","date":"2016-03-09","open":361500,"high":365500,"low":355500,"close":357000,"volume":170560}
{"symbol":"AMP","date":"2016-03-08","open":367000,"high":371000,"low":355000,"close":358500,"volume":209966}
{"symbol":"AMP","date":"2016-03-07","open":375000,"high":376000,"low":366000,"close":371500,"volume":201061}
{"symbol":"AMP","date":"2016-03-04","open":377000,"high":380000,"low":372500,"close":379000,"volume":111395}
{"symbol":"AMP","date":"2016-03-03","open":375500,"high":378500,"low":369000,"close":377500,"volume":130795}
{"symbol":"AMP","date":"2016-03-02","open":375000,"high":378000,"low":372000,"close":377500,"volume":174035}
{"symbol":"AMP","date":"2016-02-29","open":373000,"high":376000,"low":364000,"close":367500,"volume":127254}
{"symbol":"AMP","date":"2016-02-26","open":369500,"high":374000,"low":367000,"close":371000,"volume":150463}
{"symbol":"AMP","date":"2016-02-25","open":355500,"high":370000,"low":355500,"close":369500,"volume":171849}
{"symbol":"AMP","date":"2016-02-24","open":358000,"high":361500,"low":354000,"close":355000,"volume":104854}
{"symbol":"AMP","date":"2016-02-23","open":371000,"high":376000,"low":352500,"close":361500,"volume":228516}
{"symbol":"AMP","date":"2016-02-22","open":372500,"high":376500,"low":366000,"close":368500,"volume":107586}
{"symbol":"AMP","date":"2016-02-19","open":367000,"high":376000,"low":361000,"close":372500,"volume":144590}
{"symbol":"AMP","date":"2016-02-18","open":355000,"high":370000,"low":352500,"close":367500,"volume":288020}
{"symbol":"AMP","date":"2016-02-17","open":364500,"high":365500,"low":341000,"close":346500,"volume":358157}
{"symbol":"AMP","date":"2016-02-16","open":363500,"high":370000,"low":362500,"close":365500,"volume":177122}
{"symbol":"AMP","date":"2016-02-15","open":371500,"high":376000,"low":357000,"close":363000,"volume":269856}
{"symbol":"AMP","date":"2016-02-12","open":389000,"high":389500,"low":366000,"close":371000,"volume":364478}
{"symbol":"AMP","date":"2016-02-11","open":388000,"high":399500,"low":386500,"close":393500,"volume":104650}
{"symbol":"AMP","date":"2016-02-05","open":403000,"high":404500,"low":396500,"close":402500,"volume":94566}
{"symbol":"AMP","date":"2016-02-04","open":404000,"high":404500,"low":394500,"close":401500,"volume":122335}
{"symbol":"AMP","date":"2016-02-03","open":396500,"high":407000,"low":394000,"close":399000,"volume":329114}
{"symbol":"AMP","date":"2016-02-02","open":412000,"high":414000,"low":385000,"close":389000,"volume":192085}
{"symbol":"AMP","date":"2016-02-01","open":407000,"high":414500,"low":407000,"close":411500,"volume":114460}
{"symbol":"AMP","date":"2016-01-29","open":398500,"high":406000,"low":395500,"close":405500,"volume":147889}
{"symbol":"AMP","date":"2016-01-28","open":393500,"high":399500,"low":393500,"close":396500,"volume":75231}
{"symbol":"AMP","date":"2016-01-27","open":400000,"high":400000,"low":389000,"close":399500,"volume":147771}
{"symbol":"AMP","date":"2016-01-26","open":398500,"high":403500,"low":388000,"close":393500,"volume":96459}
{"symbol":"AMP","date":"2016-01-25","open":392500,"high":399500,"low":391000,"close":399000,"volume":99145}
{"symbol":"AMP","date":"2016-01-22","open":392000,"high":393000,"low":385500,"close":392500,"volume":84627}
{"symbol":"AMP","date":"2016-01-21","open":387500,"high":391000,"low":382000,"close":385000,"volume":117806}
{"symbol":"AMP","date":"2016-01-20","open":383500,"high":393000,"low":373000,"close":384500,"volume":196800}
{"symbol":"AMP","date":"2016-01-19","open":378500,"high":383500,"low":375000,"close":380500,"volume":101497}
{"symbol":"AMP","date":"2016-01-18","open":381000,"high":387500,"low":372000,"close":381000,"volume":148846}
{"symbol":"AMP","date":"2016-01-15","open":398500,"high":399000,"low":378500,"close":382000,"volume":269355}
{"symbol":"AMP","date":"2016-01-14","open":405500,"high":409500,"low":387500,"close":392000,"volume":256823}
{"symbol":"AMP","date":"2016-01-13","open":409000,"high":414500,"low":405500,"close":412000,"volume":85208}
{"symbol":"AMP","date":"2016-01-12","open":410000,"high":410500,"low":403500,"close":405500,"volume":85924}
{"symbol":"AMP","date":"2016-01-11","open":410500,"high":416500,"low":405500,"close":405500,"volume":74387}
{"symbol":"AMP","date":"2016-01-08","open":406500,"high":415000,"low":401000,"close":413000,"volume":95813}
{"symbol":"AMP","date":"2016-01-07","open":410500,"high":426500,"low":409500,"close":410000,"volume":144797}
{"symbol":"AMP","date":"2016-01-06","open":413000,"high":418500,"low":406000,"close":417000,"volume":127826}
{"symbol":"AMP","date":"2016-01-05","open":412500,"high":414000,"low":408000,"close":410500,"volume":127181}
{"symbol":"AMP","date":"2016-01-04","open":415000,"high":422500,"low":411500,"close":412500,"volume":88054}
{"symbol":"AMP","date":"2015-12-30","open":414000,"high":423500,"low":412500,"close":414500,"volume":86540}
{"symbol":"AMP","date":"2015-12-29","open":406500,"high":416500,"low":406500,"close":414000,"volume":55420}
{"symbol":"AMP","date":"2015-12-28","open":412000,"high":414000,"low":407500,"close":410000,"volume":66665}
{"symbol":"AMP","date":"2015-12-24","open":414500,"high":418000,"low":410000,"close":412000,"volume":63094}
{"symbol":"AMP","date":"2015-12-23","open":414500,"high":415500,"low":410500,"close":414500,"volume":57752}
{"symbol":"AMP","date":"2015-12-22","open":411500,"high":415500,"low":408500,"close":414000,"volume":77681}
{"symbol":"AMP","date":"2015-12-21","open":409000,"high":415000,"low":406000,"close":411000,"volume":87407}
{"symbol":"AMP","date":"2015-12-18","open":412000,"high":412000,"low":405000,"close":407000,"volume":80206}
{"symbol":"AMP","date":"2015-12-17","open":416000,"high":418000,"low":408000,"close":414000,"volume":124532}
{"symbol":"AMP","date":"2015-12-16","open":407000,"high":413000,"low":402500,"close":412500,"volume":114644}
{"symbol":"AMP","date":"2015-12-15","open":405000,"high":405000,"low":397000,"close":400500,"volume":107043}
{"symbol":"AMP","date":"2015-12-14","open":400000,"high":401500,"low":392000,"close":401500,"volume":96293}
{"symbol":"AMP","date":"2015-12-11","open":402000,"high":405500,"low":399500,"close":403000,"volume":97457}
{"symbol":"AMP","date":"2015-12-10","open":409500,"high":410000,"low":400000,"close":403000,"volume":149631}
{"symbol":"AMP","date":"2015-12-09","open":408000,"high":413000,"low":404500,"close":409000,"volume":75426}
{"symbol":"AMP","date":"2015-12-08","open":402000,"high":413500,"low":401500,"close":403000,"volume":73920}
{"symbol":"AMP","date":"2015-12-07","open":415500,"high":415500,"low":405000,"close":405000,"volume":57815}
{"symbol":"AMP","date":"2015-12-04","open":406500,"high":413500,"low":406000,"close":407000,"volume":89656}
{"symbol":"AMP","date":"2015-12-03","open":425000,"high":425000,"low":412000,"close":415500,"volume":83624}
{"symbol":"AMP","date":"2015-12-02","open":423500,"high":432000,"low":419000,"close":426000,"volume":166938}
{"symbol":"AMP","date":"2015-12-01","open":410000,"high":420000,"low":407000,"close":418500,"volume":156465}
{"symbol":"AMP","date":"2015-11-30","open":413500,"high":413500,"low":401000,"close":403500,"volume":173323}
{"symbol":"AMP","date":"2015-11-27","open":416000,"high":417000,"low":408500,"close":412500,"volume":74684}
{"symbol":"AMP","date":"2015-11-26","open":412500,"high":417000,"low":410500,"close":414000,"volume":70262}
{"symbol":"AMP","date":"2015-11-25","open":415000,"high":418500,"low":408000,"close":408500,"volume":112346}
{"symbol":"AMP","date":"2015-11-24","open":409500,"high":417000,"low":404500,"close":415500,"volume":150439}
{"symbol":"AMP","date":"2015-11-23","open":400000,"high":410000,"low":399500,"close":409500,"volume":197894}
{"symbol":"AMP","date":"2015-11-20","open":395000,"high":399000,"low":391500,"close":398500,"volume":126217}
{"symbol":"AMP","date":"2015-11-19","open":387000,"high":395000,"low":384000,"close":394500,"volume":146362}
{"symbol":"AMP","date":"2015-11-18","open":390000,"high":391500,"low":383000,"close":386500,"volume":115260}
{"symbol":"AMP","date":"2015-11-17","open":388000,"high":391500,"low":385500,"close":390000,"volume":149100}
{"symbol":"AMP","date":"2015-11-16","open":378000,"high":388500,"low":375000,"close":387500,"volume":159044}
{"symbol":"AMP","date":"2015-11-13","open":373500,"high":386000,"low":372500,"close":385500,"volume":118532}
{"symbol":"AMP","date":"2015-11-12","open":377000,"high":378500,"low":370500,"close":373500,"volume":54375}
{"symbol":"AMP","date":"2015-11-11","open":373000,"high":379500,"low":372500,"close":374500,"volume":68217}
{"symbol":"AMP","date":"2015-11-10","open":374500,"high":379000,"low":371000,"close":373000,"volume":74680}
{"symbol":"AMP","date":"2015-11-09","open":387000,"high":387000,"low":376500,"close":379000,"volume":85772}
{"symbol":"AMP","date":"2015-11-06","open":385500,"high":394000,"low":384000,"close":388000,"volume":92575}
{"symbol":"AMP","date":"2015-11-05","open":396000,"high":396000,"low":385500,"close":388500,"volume":119551}
{"symbol":"AMP","date":"2015-11-04","open":398500,"high":403000,"low":396000,"close":400000,"volume":112036}
{"symbol":"AMP","date":"2015-11-03","open":395000,"high":399500,"low":392500,"close":399500,"volume":209334}
{"symbol":"AMP","date":"2015-11-02","open":377500,"high":395000,"low":377000,"close":392500,"volume":267499}
{"symbol":"AMP","date":"2015-10-30","open":381500,"high":386000,"low":367500,"close":377500,"volume":286690}
{"symbol":"AMP","date":"2015-10-29","open":388500,"high":391500,"low":380000,"close":381500,"volume":107370}
{"symbol":"AMP","date":"2015-10-28","open":379000,"high":386000,"low":376000,"close":385500,"volume":288311}
{"symbol":"AMP","date":"2015-10-27","open":376500,"high":381500,"low":371000,"close":375500,"volume":95436}
{"symbol":"AMP","date":"2015-10-26","open":376500,"high":379500,"low":370000,"close":377000,"volume":104028}
{"symbol":"AMP","date":"2015-10-23","open":371000,"high":380000,"low":371000,"close":376000,"volume":202761}
{"symbol":"AMP","date":"2015-10-22","open":364500,"high":369000,"low":362500,"close":367500,"volume":117356}
{"symbol":"AMP","date":"2015-10-21","open":368000,"high":368000,"low":363500,"close":364500,"volume":87541}
{"symbol":"AMP","date":"2015-10-20","open":369500,"high":370000,"low":363500,"close":367500,"volume":112622}
{"symbol":"AMP","date":"2015-10-19","open":372000,"high":373000,"low":365000,"close":369500,"volume":88756}
{"symbol":"AMP","date":"2015-10-16","open":370000,"high":373000,"low":366500,"close":373000,"volume":122855}
{"symbol":"AMP","date":"2015-10-15","open":360500,"high":370500,"low":358000,"close":367000,"volume":124082}
{"symbol":"AMP","date":"2015-10-14","open":355500,"high":366000,"low":354500,"close":362500,"volume":127205}
{"symbol":"AMP","date":"2015-10-13","open":363000,"high":367500,"low":354500,"close":358500,"volume":295634}
{"symbol":"AMP","date":"2015-10-12","open":377500,"high":379000,"low":365000,"close":365000,"volume":244388}
{"symbol":"AMP","date":"2015-10-08","open":380000,"high":382000,"low":368000,"close":382000,"volume":223714}
{"symbol":"AMP","date":"2015-10-07","open":392000,"high":395500,"low":373500,"close":379000,"volume":239513}
{"symbol":"AMP","date":"2015-10-06","open":395500,"high":397500,"low":389000,"close":396000,"volume":127850}
{"symbol":"AMP","date":"2015-10-05","open":399000,"high":404000,"low":382500,"close":389000,"volume":216705}
{"symbol":"AMP","date":"2015-10-02","open":388000,"high":400000,"low":381500,"close":396500,"volume":277771}
{"symbol":"AMP","date":"2015-10-01","open":385500,"high":389000,"low":380500,"close":388500,"volume":188995}
{"symbol":"AMP","date":"2015-09-30","open":366500,"high":385000,"low":366500,"close":385000,"volume":306624}
{"symbol":"AMP","date":"2015-09-25","open":375000,"high":375500,"low":365000,"close":366500,"volume":199555}
{"symbol":"AMP","date":"2015-09-24","open":374500,"high":378500,"low":371500,"close":376000,"volume":116054}
{"symbol":"AMP","date":"2015-09-23","open":369000,"high":374000,"low":366000,"close":370500,"volume":179259}
{"symbol":"AMP","date":"2015-09-22","open":370000,"high":375000,"low":366500,"close":375000,"volume":127563}
{"symbol":"AMP","date":"2015-09-21","open":372000,"high":372000,"low":363000,"close":366000,"volume":155566}
{"symbol":"AMP","date":"2015-09-18","open":361000,"high":373000,"low":358500,"close":373000,"volume":378818}
{"symbol":"AMP","date":"2015-09-17","open":358500,"high":359500,"low":353000,"close":354500,"volume":186204}
{"symbol":"AMP","date":"2015-09-16","open":351500,"high":354000,"low":347500,"close":350000,"volume":216427}
{"symbol":"AMP","date":"2015-09-15","open":350000,"high":352500,"low":345000,"close":349500,"volume":121559}
{"symbol":"AMP","date":"2015-09-14","open":349000,"high":361000,"low":345000,"close":350000,"volume":127015}
{"symbol":"AMP","date":"2015-09-11","open":351000,"high":356500,"low":344500,"close":351000,"volume":194093}
{"symbol":"AMP","date":"2015-09-10","open":343000,"high":359000,"low":338000,"close":357000,"volume":366816}
{"symbol":"AMP","date":"2015-09-09","open":327000,"high":347000,"low":327000,"close":346500,"volume":344005}
{"symbol":"AMP","date":"2015-09-08","open":331500,"high":336500,"low":311500,"close":320500,"volume":243109}
{"symbol":"AMP","date":"2015-09-07","open":334500,"high":338000,"low":325000,"close":331500,"volume":236996}
{"symbol":"AMP","date":"2015-09-04","open":343000,"high":346000,"low":331000,"close":332000,"volume":361949}
{"symbol":"AMP","date":"2015-09-03","open":364000,"high":367500,"low":343000,"close":345500,"volume":352736}
{"symbol":"AMP","date":"2015-09-02","open":355000,"high":368500,"low":354500,"close":362000,"volume":246546}
{"symbol":"AMP","date":"2015-09-01","open":374000,"high":381000,"low":362500,"close":363500,"volume":223526}
{"symbol":"AMP","date":"2015-08-31","open":384000,"high":384000,"low":370500,"close":378500,"volume":164046}
{"symbol":"AMP","date":"2015-08-28","open":380500,"high":382000,"low":372500,"close":379000,"volume":236450}
{"symbol":"AMP","date":"2015-08-27","open":371000,"high":392000,"low":367500,"close":380000,"volume":438602}
{"symbol":"AMP","date":"2015-08-26","open":345000,"high":366500,"low":339000,"close":361000,"volume":348405}
{"symbol":"AMP","date":"2015-08-25","open":335500,"high":345500,"low":327500,"close":340500,"volume":345858}
{"symbol":"AMP","date":"2015-08-24","open":340500,"high":342500,"low":330000,"close":335500,"volume":309920}
{"symbol":"AMP","date":"2015-08-21","open":328000,"high":346500,"low":320000,"close":344000,"volume":273934}
{"symbol":"AMP","date":"2015-08-20","open":344000,"high":353000,"low":337000,"close":340000,"volume":250952}
{"symbol":"AMP","date":"2015-08-19","open":355000,"high":366500,"low":335500,"close":346000,"volume":407147}
{"symbol":"AMP","date":"2015-08-18","open":378500,"high":383000,"low":355500,"close":362000,"volume":251348}
{"symbol":"AMP","date":"2015-08-17","open":378500,"high":383500,"low":366000,"close":380500,"volume":258166}
{"symbol":"AMP","date":"2015-08-13","open":376000,"high":396000,"low":374000,"close":378000,"volume":421188}
{"symbol":"AMP","date":"2015-08-12","open":397500,"high":398500,"low":355000,"close":376000,"volume":512494}
{"symbol":"AMP","date":"2015-08-11","open":418000,"high":420500,"low":398500,"close":401000,"volume":173822}
{"symbol":"AMP","date":"2015-08-10","open":406000,"high":415500,"low":405500,"close":415500,"volume":78844}
{"symbol":"AMP","date":"2015-08-07","open":403000,"high":409000,"low":397000,"close":407500,"volume":85398}
{"symbol":"AMP","date":"2015-08-06","open":410500,"high":410500,"low":400000,"close":403000,"volume":154172}
{"symbol":"AMP","date":"2015-08-05","open":402500,"high":415000,"low":401500,"close":408000,"volume":126752}
{"symbol":"AMP","date":"2015-08-04","open":409500,"high":410000,"low":399000,"close":407000,"volume":115346}
{"symbol":"AMP","date":"2015-08-03","open":412000,"high":413000,"low":404000,"close":410000,"volume":74444}
{"symbol":"AMP","date":"2015-07-31","open":412000,"high":416500,"low":401000,"close":411000,"volume":104749}
{"symbol":"AMP","date":"2015-07-30","open":423500,"high":427000,"low":404500,"close":406000,"volume":136413}
{"symbol":"AMP","date":"2015-07-29","open":415000,"high":428000,"low":412000,"close":423500,"volume":268038}
{"symbol":"AMP","date":"2015-07-28","open":406000,"high":411500,"low":398000,"close":411500,"volume":188537}
{"symbol":"AMP","date":"2015-07-27","open":410000,"high":413500,"low":401500,"close":404500,"volume":227317}
{"symbol":"AMP","date":"2015-07-24","open":400500,"high":403500,"low":391500,"close":394000,"volume":101440}
{"symbol":"AMP","date":"2015-07-23","open":392000,"high":402500,"low":391500,"close":400000,"volume":114518}
{"symbol":"AMP","date":"2015-07-22","open":400000,"high":400000,"low":386000,"close":391500,"volume":201444}
{"symbol":"AMP","date":"2015-07-21","open":414000,"high":421000,"low":399500,"close":403000,"volume":100289}
{"symbol":"AMP","date":"2015-07-20","open":398500,"high":412000,"low":398500,"close":410000,"volume":129378}
{"symbol":"AMP","date":"2015-07-17","open":396000,"high":403000,"low":393500,"close":402000,"volume":146812}
{"symbol":"AMP","date":"2015-07-16","open":403500,"high":404000,"low":391500,"close":398000,"volume":181281}
{"symbol":"AMP","date":"2015-07-15","open":400500,"high":403000,"low":399500,"close":402000,"volume":124462}
{"symbol":"AMP","date":"2015-07-14","open":403500,"high":405000,"low":394500,"close":400000,"volume":167988}
{"symbol":"AMP","date":"2015-07-13","open":382500,"high":400000,"low":381500,"close":398000,"volume":179298}
{"symbol":"AMP","date":"2015-07-10","open":380000,"high":387500,"low":375500,"close":382000,"volume":291465}
{"symbol":"AMP","date":"2015-07-09","open":370000,"high":382500,"low":366000,"close":380000,"volume":333999}
{"symbol":"AMP","date":"2015-07-08","open":386000,"high":393500,"low":368500,"close":380000,"volume":377747}
{"symbol":"AMP","date":"2015-07-07","open":418000,"high":420000,"low":370000,"close":384000,"volume":869039}
{"symbol":"AMP","date":"2015-07-06","open":435500,"high":440000,"low":426500,"close":427000,"volume":170558}
{"symbol":"AMP","date":"2015-07-03","open":445500,"high":452000,"low":434500,"close":444000,"volume":161079}
{"symbol":"AMP","date":"2015-07-02","open":438000,"high":455500,"low":435500,"close":445000,"volume":373048}
{"symbol":"AMP","date":"2015-07-01","open":415500,"high":432500,"low":415000,"close":431000,"volume":235768}
{"symbol":"AMP","date":"2015-06-30","open":418000,"high":424000,"low":417000,"close":418000,"volume":192839}
{"symbol":"AMP","date":"2015-06-29","open":412000,"high":426500,"low":409500,"close":418500,"volume":206177}
{"symbol":"AMP","date":"2015-06-26","open":403000,"high":422500,"low":398500,"close":419000,"volume":284852}
{"symbol":"AMP","date":"2015-06-25","open":400500,"high":403500,"low":396500,"close":401500,"volume":119434}
{"symbol":"AMP","date":"2015-06-24","open":397500,"high":403500,"low":395000,"close":403500,"volume":172854}
{"symbol":"AMP","date":"2015-06-23","open":398000,"high":398500,"low":390500,"close":394500,"volume":100408}
{"symbol":"AMP","date":"2015-06-22","open":403000,"high":404500,"low":390500,"close":394000,"volume":97590}
{"symbol":"AMP","date":"2015-06-19","open":408000,"high":408000,"low":391500,"close":395000,"volume":176072}
{"symbol":"AMP","date":"2015-06-18","open":399000,"high":404500,"low":393000,"close":402500,"volume":208603}
{"symbol":"AMP","date":"2015-06-17","open":395000,"high":406500,"low":387500,"close":390000,"volume":223487}
{"symbol":"AMP","date":"2015-06-16","open":374500,"high":392500,"low":373500,"close":387500,"volume":194109}
{"symbol":"AMP","date":"2015-06-15","open":383000,"high":383000,"low":364000,"close":378500,"volume":206877}
{"symbol":"AMP","date":"2015-06-12","open":381000,"high":393000,"low":380500,"close":382500,"volume":221367}
{"symbol":"AMP","date":"2015-06-11","open":390500,"high":393000,"low":380000,"close":380000,"volume":210576}
{"symbol":"AMP","date":"2015-06-10","open":402500,"high":405000,"low":385000,"close":389000,"volume":197574}
{"symbol":"AMP","date":"2015-06-09","open":395500,"high":404000,"low":395000,"close":399000,"volume":120966}
{"symbol":"AMP","date":"2015-06-08","open":388500,"high":399500,"low":382000,"close":399500,"volume":175165}
{"symbol":"AMP","date":"2015-06-05","open":393500,"high":399000,"low":386000,"close":387500,"volume":275249}
{"symbol":"AMP","date":"2015-06-04","open":383000,"high":407000,"low":382000,"close":400000,"volume":439093}
{"symbol":"AMP","date":"2015-06-03","open":362000,"high":384500,"low":356000,"close":381000,"volume":461541}
{"symbol":"AMP","date":"2015-06-02","open":380500,"high":386500,"low":368500,"close":370000,"volume":420963}
{"symbol":"AMP","date":"2015-06-01","open":401000,"high":402000,"low":380000,"close":387500,"volume":309752}
{"symbol":"AMP","date":"2015-05-29","open":399000,"high":419000,"low":399000,"close":404000,"volume":302037}
{"symbol":"AMP","date":"2015-05-28","open":405000,"high":414000,"low":396500,"close":400000,"volume":212377}
{"symbol":"AMP","date":"2015-05-27","open":398500,"high":409500,"low":391000,"close":406500,"volume":261818}
{"symbol":"AMP","date":"2015-05-26","open":408000,"high":418000,"low":392000,"close":402500,"volume":310163}
{"symbol":"AMP","date":"2015-05-22","open":421000,"high":424500,"low":405000,"close":406000,"volume":326737}
{"symbol":"AMP","date":"2015-05-21","open":425000,"high":432000,"low":421500,"close":422500,"volume":223083}
{"symbol":"AMP","date":"2015-05-20","open":427000,"high":434000,"low":420500,"close":426500,"volume":298185}
{"symbol":"AMP","date":"2015-05-19","open":443000,"high":449000,"low":423500,"close":428000,"volume":484498}
{"symbol":"AMP","date":"2015-05-18","open":399000,"high":444000,"low":388500,"close":436500,"volume":819787}
{"symbol":"AMP","date":"2015-05-15","open":388000,"high":397000,"low":387000,"close":395000,"volume":293197}
{"symbol":"AMP","date":"2015-05-14","open":400000,"high":401500,"low":383500,"close":387000,"volume":391122}
{"symbol":"AMP","date":"2015-05-13","open":381000,"high":395500,"low":379000,"close":389000,"volume":377037}
{"symbol":"AMP","date":"2015-05-12","open":383500,"high":388500,"low":376000,"close":376500,"volume":343900}
{"symbol":"AMP","date":"2015-05-11","open":385000,"high":401500,"low":381000,"close":388000,"volume":722519}
{"symbol":"AMP","date":"2015-05-08","open":386000,"high":391500,"low":368500,"close":376500,"volume":1106817}
{"symbol":"AMP","date":"2015-05-07","open":0,"high":0,"low":0,"close":3884000,"volume":0}
{"symbol":"AMP","date":"2015-05-06","open":0,"high":0,"low":0,"close":3884000,"volume":0}
{"symbol":"AMP","date":"2015-05-04","open":0,"high":0,"low":0,"close":3884000,"volume":0}
{"symbol":"AMP","date":"2015-04-30","open":0,"high":0,"low":0,"close":3884000,"volume":0}
{"symbol":"AMP","date":"2015-04-29","open":0,"high":0,"low":0,"close":3884000,"volume":0}
{"symbol":"AMP","date":"2015-04-28","open":0,"high":0,"low":0,"close":3884000,"volume":0}
{"symbol":"AMP","date":"2015-04-27","open":0,"high":0,"low":0,"close":3884000,"volume":0}
{"symbol":"AMP","date":"2015-04-24","open":0,"high":0,"low":0,"close":3884000,"volume":0}
{"symbol":"AMP","date":"2015-04-23","open":0,"high":0,"low":0,"close":3884000,"volume":0}
{"symbol":"AMP","date":"2015-04-22","open":0,"high":0,"low":0,"close":3884000,"volume":0}
{"symbol":"AMP","date":"2015-04-21","open":3827000,"high":3891000,"low":3807000,"close":3884000,"volume":49676}
{"symbol":"AMP","date":"2015-04-20","open":4000000,"high":4030000,"low":3887000,"close":3905000,"volume":33233}
{"symbol":"AMP","date":"2015-04-17","open":3800000,"high":3958000,"low":3788000,"close":3910000,"volume":30089}
{"symbol":"AMP","date":"2015-04-16","open":3762000,"high":3863000,"low":3721000,"close":3750000,"volume":29462}
{"symbol":"AMP","date":"2015-04-15","open":3578000,"high":3786000,"low":3575000,"close":3750000,"volume":26651}
{"symbol":"AMP","date":"2015-04-14","open":3696000,"high":3700000,"low":3550000,"close":3578000,"volume":26251}
{"symbol":"AMP","date":"2015-04-13","open":3601000,"high":3830000,"low":3561000,"close":3700000,"volume":28118}
{"symbol":"AMP","date":"2015-04-10","open":3318000,"high":3600000,"low":3286000,"close":3553000,"volume":35165}
{"symbol":"AMP","date":"2015-04-09","open":3342000,"high":3369000,"low":3282000,"close":3296000,"volume":21081}
{"symbol":"AMP","date":"2015-04-08","open":3230000,"high":3320000,"low":3220000,"close":3320000,"volume":15250}
{"symbol":"AMP","date":"2015-04-07","open":3278000,"high":3280000,"low":3225000,"close":3239000,"volume":11082}
{"symbol":"AMP","date":"2015-04-06","open":3249000,"high":3275000,"low":3180000,"close":3254000,"volume":14786}
{"symbol":"AMP","date":"2015-04-03","open":3253000,"high":3288000,"low":3212000,"close":3248000,"volume":13643}
{"symbol":"AMP","date":"2015-04-02","open":3320000,"high":3358000,"low":3221000,"close":3252000,"volume":21471}
{"symbol":"AMP","date":"2015-04-01","open":3338000,"high":3410000,"low":3305000,"close":3337000,"volume":16123}
{"symbol":"AMP","date":"2015-03-31","open":3282000,"high":3363000,"low":3257000,"close":3355000,"volume":20968}
{"symbol":"AMP","date":"2015-03-30","open":3229000,"high":3333000,"low":3221000,"close":3241000,"volume":14332}
{"symbol":"AMP","date":"2015-03-27","open":3274000,"high":3329000,"low":3198000,"close":3260000,"volume":18743}
{"symbol":"AMP","date":"2015-03-26","open":3420000,"high":3449000,"low":3203000,"close":3268000,"volume":26338}
{"symbol":"AMP","date":"2015-03-25","open":3280000,"high":3390000,"low":3280000,"close":3374000,"volume":19371}
{"symbol":"AMP","date":"2015-03-24","open":3162000,"high":3289000,"low":3130000,"close":3279000,"volume":16836}
{"symbol":"AMP","date":"2015-03-23","open":3231000,"high":3244000,"low":3134000,"close":3151000,"volume":14256}
{"symbol":"AMP","date":"2015-03-20","open":3171000,"high":3260000,"low":3171000,"close":3221000,"volume":18551}
{"symbol":"AMP","date":"2015-03-19","open":3138000,"high":3238000,"low":3055000,"close":3190000,"volume":18365}
{"symbol":"AMP","date":"2015-03-18","open":3070000,"high":3153000,"low":3047000,"close":3084000,"volume":15370}
{"symbol":"AMP","date":"2015-03-17","open":3078000,"high":3123000,"low":3046000,"close":3123000,"volume":18983}
{"symbol":"AMP","date":"2015-03-16","open":2906000,"high":3050000,"low":2882000,"close":3039000,"volume":19649}
{"symbol":"AMP","date":"2015-03-13","open":2910000,"high":2940000,"low":2880000,"close":2900000,"volume":10028}
{"symbol":"AMP","date":"2015-03-12","open":2832000,"high":2929000,"low":2832000,"close":2890000,"volume":14694}
{"symbol":"AMP","date":"2015-03-11","open":2787000,"high":2900000,"low":2765000,"close":2862000,"volume":23696}
{"symbol":"AMP","date":"2015-03-10","open":2834000,"high":2834000,"low":2761000,"close":2762000,"volume":10739}
{"symbol":"AMP","date":"2015-03-09","open":2801000,"high":2869000,"low":2776000,"close":2808000,"volume":11918}
{"symbol":"AMP","date":"2015-03-06","open":2738000,"high":2839000,"low":2738000,"close":2825000,"volume":16139}
{"symbol":"AMP","date":"2015-03-05","open":2720000,"high":2797000,"low":2712000,"close":2741000,"volume":21690}
{"symbol":"AMP","date":"2015-03-04","open":2861000,"high":2890000,"low":2737000,"close":2780000,"volume":31811}
{"symbol":"AMP","date":"2015-03-03","open":2808000,"high":3266000,"low":2775000,"close":2860000,"volume":41363}
{"symbol":"AMP","date":"2015-03-02","open":2858000,"high":2879000,"low":2822000,"close":2849000,"volume":11452}
{"symbol":"AMP","date":"2015-02-27","open":2855000,"high":2879000,"low":2820000,"close":2855000,"volume":14858}
{"symbol":"AMP","date":"2015-02-26","open":2900000,"high":2933000,"low":2838000,"close":2855000,"volume":15258}
{"symbol":"AMP","date":"2015-02-25","open":3025000,"high":3040000,"low":2902000,"close":2935000,"volume":17881}
{"symbol":"AMP","date":"2015-02-24","open":2853000,"high":3000000,"low":2853000,"close":2973000,"volume":19257}
{"symbol":"AMP","date":"2015-02-23","open":2823000,"high":2879000,"low":2791000,"close":2874000,"volume":15062}
{"symbol":"AMP","date":"2015-02-17","open":2805000,"high":2805000,"low":2761000,"close":2783000,"volume":6600}
{"symbol":"AMP","date":"2015-02-16","open":2865000,"high":2898000,"low":2801000,"close":2804000,"volume":9155}
{"symbol":"AMP","date":"2015-02-13","open":2760000,"high":2880000,"low":2760000,"close":2880000,"volume":14055}
{"symbol":"AMP","date":"2015-02-12","open":2803000,"high":2845000,"low":2752000,"close":2772000,"volume":14394}
{"symbol":"AMP","date":"2015-02-11","open":2803000,"high":2858000,"low":2801000,"close":2822000,"volume":14008}
{"symbol":"AMP","date":"2015-02-10","open":2857000,"high":2858000,"low":2744000,"close":2800000,"volume":20389}
{"symbol":"AMP","date":"2015-02-09","open":2864000,"high":2889000,"low":2790000,"close":2850000,"volume":13790}
{"symbol":"AMP","date":"2015-02-06","open":2866000,"high":2930000,"low":2835000,"close":2840000,"volume":14803}
{"symbol":"AMP","date":"2015-02-05","open":2749000,"high":2849000,"low":2743000,"close":2835000,"volume":19222}
{"symbol":"AMP","date":"2015-02-04","open":2737000,"high":2777000,"low":2699000,"close":2730000,"volume":24918}
{"symbol":"AMP","date":"2015-02-03","open":2672000,"high":2696000,"low":2646000,"close":2696000,"volume":13121}
{"symbol":"AMP","date":"2015-02-02","open":2625000,"high":2685000,"low":2608000,"close":2670000,"volume":8830}
{"symbol":"AMP","date":"2015-01-30","open":2710000,"high":2750000,"low":2651000,"close":2651000,"volume":14512}
{"symbol":"AMP","date":"2015-01-29","open":2660000,"high":2710000,"low":2620000,"close":2680000,"volume":18772}
{"symbol":"AMP","date":"2015-01-28","open":2678000,"high":2690000,"low":2600000,"close":2655000,"volume":15466}
{"symbol":"AMP","date":"2015-01-27","open":2709000,"high":2761000,"low":2634000,"close":2677000,"volume":16122}
{"symbol":"AMP","date":"2015-01-26","open":2611000,"high":2682000,"low":2603000,"close":2679000,"volume":14947}
{"symbol":"AMP","date":"2015-01-23","open":2501000,"high":2600000,"low":2501000,"close":2600000,"volume":22194}
{"symbol":"AMP","date":"2015-01-22","open":2493000,"high":2520000,"low":2464000,"close":2495000,"volume":12721}
{"symbol":"AMP","date":"2015-01-21","open":2451000,"high":2498000,"low":2420000,"close":2453000,"volume":13448}
{"symbol":"AMP","date":"2015-01-20","open":2385000,"high":2494000,"low":2382000,"close":2450000,"volume":21934}
{"symbol":"AMP","date":"2015-01-19","open":2341000,"high":2395000,"low":2340000,"close":2365000,"volume":8797}
{"symbol":"AMP","date":"2015-01-16","open":2351000,"high":2431000,"low":2337000,"close":2363000,"volume":15512}
{"symbol":"AMP","date":"2015-01-15","open":2301000,"high":2393000,"low":2301000,"close":2372000,"volume":10720}
{"symbol":"AMP","date":"2015-01-14","open":2350000,"high":2384000,"low":2294000,"close":2314000,"volume":15744}
{"symbol":"AMP","date":"2015-01-13","open":2245000,"high":2341000,"low":2234000,"close":2335000,"volume":29205}
{"symbol":"AMP","date":"2015-01-12","open":2152000,"high":2225000,"low":2151000,"close":2223000,"volume":15277}
{"symbol":"AMP","date":"2015-01-09","open":2161000,"high":2215000,"low":2145000,"close":2166000,"volume":25083}
{"symbol":"AMP","date":"2015-01-08","open":2128000,"high":2160000,"low":2069000,"close":2160000,"volume":37942}
{"symbol":"AMP","date":"2015-01-07","open":2245000,"high":2246000,"low":2125000,"close":2144000,"volume":24564}
{"symbol":"AMP","date":"2015-01-06","open":2279000,"high":2303000,"low":2219000,"close":2239000,"volume":16052}
{"symbol":"AMP","date":"2015-01-05","open":2300000,"high":2331000,"low":2276000,"close":2307000,"volume":11547}
{"symbol":"AMP","date":"2015-01-02","open":2211000,"high":2330000,"low":2211000,"close":2330000,"volume":12060}
{"symbol":"AMP","date":"2014-12-30","open":2254000,"high":2254000,"low":2215000,"close":2220000,"volume":15588}
{"symbol":"AMP","date":"2014-12-29","open":2249000,"high":2260000,"low":2225000,"close":2239000,"volume":6978}
{"symbol":"AMP","date":"2014-12-26","open":2252000,"high":2287000,"low":2237000,"close":2245000,"volume":9249}
{"symbol":"AMP","date":"2014-12-24","open":2274000,"high":2287000,"low":2253000,"close":2268000,"volume":6747}
{"symbol":"AMP","date":"2014-12-23","open":2290000,"high":2308000,"low":2232000,"close":2272000,"volume":8901}
{"symbol":"AMP","date":"2014-12-22","open":2250000,"high":2295000,"low":2250000,"close":2290000,"volume":9027}
{"symbol":"AMP","date":"2014-12-19","open":2275000,"high":2280000,"low":2244000,"close":2260000,"volume":14230}
{"symbol":"AMP","date":"2014-12-18","open":2280000,"high":2285000,"low":2230000,"close":2253000,"volume":15579}
{"symbol":"AMP","date":"2014-12-17","open":2268000,"high":2268000,"low":2230000,"close":2252000,"volume":12237}
{"symbol":"AMP","date":"2014-12-16","open":2204000,"high":2266000,"low":2203000,"close":2238000,"volume":15505}
{"symbol":"AMP","date":"2014-12-15","open":2250000,"high":2274000,"low":2184000,"close":2232000,"volume":14880}
{"symbol":"AMP","date":"2014-12-12","open":2242000,"high":2280000,"low":2228000,"close":2275000,"volume":13689}
{"symbol":"AMP","date":"2014-12-11","open":2315000,"high":2358000,"low":2222000,"close":2226000,"volume":33471}
{"symbol":"AMP","date":"2014-12-10","open":2330000,"high":2397000,"low":2300000,"close":2323000,"volume":20891}
{"symbol":"AMP","date":"2014-12-09","open":2371000,"high":2379000,"low":2294000,"close":2313000,"volume":23244}
{"symbol":"AMP","date":"2014-12-08","open":2441000,"high":2476000,"low":2360000,"close":2370000,"volume":25937}
{"symbol":"AMP","date":"2014-12-05","open":2466000,"high":2490000,"low":2450000,"close":2476000,"volume":10988}
{"symbol":"AMP","date":"2014-12-04","open":2479000,"high":2493000,"low":2458000,"close":2470000,"volume":8915}
{"symbol":"AMP","date":"2014-12-03","open":2474000,"high":2510000,"low":2455000,"close":2489000,"volume":12370}
{"symbol":"AMP","date":"2014-12-02","open":2490000,"high":2529000,"low":2476000,"close":2480000,"volume":15998}
{"symbol":"AMP","date":"2014-12-01","open":2465000,"high":2510000,"low":2389000,"close":2500000,"volume":17171}
{"symbol":"AMP","date":"2014-11-28","open":2449000,"high":2505000,"low":2445000,"close":2500000,"volume":26736}
{"symbol":"AMP","date":"2014-11-27","open":2405000,"high":2436000,"low":2377000,"close":2425000,"volume":15284}
{"symbol":"AMP","date":"2014-11-26","open":2329000,"high":2410000,"low":2325000,"close":2410000,"volume":17896}
{"symbol":"AMP","date":"2014-11-25","open":2284000,"high":2360000,"low":2244000,"close":2330000,"volume":36594}
{"symbol":"AMP","date":"2014-11-24","open":2329000,"high":2330000,"low":2224000,"close":2285000,"volume":21439}
{"symbol":"AMP","date":"2014-11-21","open":2337000,"high":2357000,"low":2294000,"close":2298000,"volume":17838}
{"symbol":"AMP","date":"2014-11-20","open":2339000,"high":2339000,"low":2300000,"close":2320000,"volume":14522}
{"symbol":"AMP","date":"2014-11-19","open":2280000,"high":2349000,"low":2225000,"close":2281000,"volume":26077}
{"symbol":"AMP","date":"2014-11-18","open":2163000,"high":2272000,"low":2163000,"close":2270000,"volume":22842}
{"symbol":"AMP","date":"2014-11-17","open":2200000,"high":2215000,"low":2088000,"close":2152000,"volume":31772}
{"symbol":"AMP","date":"2014-11-14","open":2289000,"high":2316000,"low":2177000,"close":2224000,"volume":23968}
{"symbol":"AMP","date":"2014-11-13","open":2309000,"high":2344000,"low":2266000,"close":2275000,"volume":12412}
{"symbol":"AMP","date":"2014-11-12","open":2356000,"high":2377000,"low":2281000,"close":2315000,"volume":17107}
{"symbol":"AMP","date":"2014-11-11","open":2233000,"high":2368000,"low":2200000,"close":2368000,"volume":44917}
{"symbol":"AMP","date":"2014-11-10","open":2298000,"high":2299000,"low":2163000,"close":2167000,"volume":36316}
{"symbol":"AMP","date":"2014-11-07","open":2273000,"high":2301000,"low":2245000,"close":2274000,"volume":21071}
{"symbol":"AMP","date":"2014-11-06","open":2379000,"high":2397000,"low":2251000,"close":2273000,"volume":30847}
{"symbol":"AMP","date":"2014-11-05","open":2385000,"high":2404000,"low":2347000,"close":2373000,"volume":15638}
{"symbol":"AMP","date":"2014-11-04","open":2430000,"high":2430000,"low":2349000,"close":2363000,"volume":16159}
{"symbol":"AMP","date":"2014-11-03","open":2300000,"high":2425000,"low":2300000,"close":2425000,"volume":21550}
{"symbol":"AMP","date":"2014-10-31","open":2351000,"high":2369000,"low":2274000,"close":2300000,"volume":22060}
{"symbol":"AMP","date":"2014-10-30","open":2372000,"high":2375000,"low":2262000,"close":2346000,"volume":27131}
{"symbol":"AMP","date":"2014-10-29","open":2431000,"high":2443000,"low":2346000,"close":2375000,"volume":25548}
{"symbol":"AMP","date":"2014-10-28","open":2466000,"high":2539000,"low":2417000,"close":2424000,"volume":15889}
{"symbol":"AMP","date":"2014-10-27","open":2478000,"high":2504000,"low":2434000,"close":2447000,"volume":12448}
{"symbol":"AMP","date":"2014-10-24","open":2493000,"high":2520000,"low":2396000,"close":2430000,"volume":18339}
{"symbol":"AMP","date":"2014-10-23","open":2500000,"high":2654000,"low":2428000,"close":2462000,"volume":29896}
{"symbol":"AMP","date":"2014-10-22","open":2439000,"high":2534000,"low":2400000,"close":2500000,"volume":22487}
{"symbol":"AMP","date":"2014-10-21","open":2293000,"high":2493000,"low":2282000,"close":2439000,"volume":36279}
{"symbol":"AMP","date":"2014-10-20","open":2277000,"high":2307000,"low":2263000,"close":2271000,"volume":14172}
{"symbol":"AMP","date":"2014-10-17","open":2298000,"high":2334000,"low":2240000,"close":2277000,"volume":22141}
{"symbol":"AMP","date":"2014-10-16","open":2318000,"high":2407000,"low":2282000,"close":2289000,"volume":27699}
{"symbol":"AMP","date":"2014-10-15","open":2190000,"high":2340000,"low":2190000,"close":2318000,"volume":26353}
{"symbol":"AMP","date":"2014-10-14","open":2237000,"high":2240000,"low":2183000,"close":2189000,"volume":31757}
{"symbol":"AMP","date":"2014-10-13","open":2341000,"high":2354000,"low":2237000,"close":2237000,"volume":18109}
{"symbol":"AMP","date":"2014-10-10","open":2394000,"high":2394000,"low":2340000,"close":2340000,"volume":15091}
{"symbol":"AMP","date":"2014-10-08","open":2310000,"high":2380000,"low":2300000,"close":2347000,"volume":26474}
{"symbol":"AMP","date":"2014-10-07","open":2370000,"high":2372000,"low":2317000,"close":2319000,"volume":11710}
{"symbol":"AMP","date":"2014-10-06","open":2323000,"high":2406000,"low":2307000,"close":2357000,"volume":10892}
{"symbol":"AMP","date":"2014-10-02","open":2355000,"high":2375000,"low":2300000,"close":2343000,"volume":22002}
{"symbol":"AMP","date":"2014-10-01","open":2372000,"high":2418000,"low":2361000,"close":2375000,"volume":10381}
{"symbol":"AMP","date":"2014-09-30","open":2406000,"high":2460000,"low":2392000,"close":2392000,"volume":16831}
{"symbol":"AMP","date":"2014-09-29","open":2370000,"high":2520000,"low":2347000,"close":2381000,"volume":19446}
{"symbol":"AMP","date":"2014-09-26","open":2267000,"high":2375000,"low":2263000,"close":2355000,"volume":13352}
{"symbol":"AMP","date":"2014-09-25","open":2250000,"high":2302000,"low":2247000,"close":2267000,"volume":18086}
{"symbol":"AMP","date":"2014-09-24","open":2242000,"high":2301000,"low":2242000,"close":2265000,"volume":19798}
{"symbol":"AMP","date":"2014-09-23","open":2265000,"high":2314000,"low":2245000,"close":2264000,"volume":18910}
{"symbol":"AMP","date":"2014-09-22","open":2315000,"high":2320000,"low":2225000,"close":2298000,"volume":12020}
{"symbol":"AMP","date":"2014-09-19","open":2250000,"high":2330000,"low":2245000,"close":2315000,"volume":17812}
{"symbol":"AMP","date":"2014-09-18","open":2160000,"high":2235000,"low":2111000,"close":2232000,"volume":10804}
{"symbol":"AMP","date":"2014-09-17","open":2191000,"high":2225000,"low":2162000,"close":2189000,"volume":20114}
{"symbol":"AMP","date":"2014-09-16","open":2136000,"high":2173000,"low":2118000,"close":2170000,"volume":16141}
{"symbol":"AMP","date":"2014-09-15","open":2022000,"high":2179000,"low":2022000,"close":2099000,"volume":17436}
{"symbol":"AMP","date":"2014-09-12","open":2127000,"high":2139000,"low":2011000,"close":2029000,"volume":16762}
{"symbol":"AMP","date":"2014-09-11","open":2103000,"high":2151000,"low":2103000,"close":2111000,"volume":10477}
{"symbol":"AMP","date":"2014-09-05","open":2184000,"high":2226000,"low":2126000,"close":2126000,"volume":18171}
{"symbol":"AMP","date":"2014-09-04","open":2222000,"high":2222000,"low":2160000,"close":2210000,"volume":13894}
{"symbol":"AMP","date":"2014-09-03","open":2237000,"high":2268000,"low":2184000,"close":2224000,"volume":12060}
{"symbol":"AMP","date":"2014-09-02","open":2121000,"high":2270000,"low":2100000,"close":2237000,"volume":27413}
{"symbol":"AMP","date":"2014-09-01","open":2105000,"high":2158000,"low":2093000,"close":2126000,"volume":10187}
{"symbol":"AMP","date":"2014-08-29","open":2143000,"high":2171000,"low":2110000,"close":2110000,"volume":18321}
{"symbol":"AMP","date":"2014-08-28","open":2152000,"high":2171000,"low":2109000,"close":2156000,"volume":25966}
{"symbol":"AMP","date":"2014-08-27","open":2244000,"high":2244000,"low":2121000,"close":2167000,"volume":36006}
{"symbol":"AMP","date":"2014-08-26","open":2338000,"high":2340000,"low":2220000,"close":2244000,"volume":26398}
{"symbol":"AMP","date":"2014-08-25","open":2178000,"high":2338000,"low":2178000,"close":2288000,"volume":15837}
{"symbol":"AMP","date":"2014-08-22","open":2147000,"high":2245000,"low":2147000,"close":2168000,"volume":15475}
{"symbol":"AMP","date":"2014-08-21","open":2100000,"high":2180000,"low":2089000,"close":2164000,"volume":16613}
{"symbol":"AMP","date":"2014-08-20","open":2141000,"high":2150000,"low":2088000,"close":2110000,"volume":13989}
{"symbol":"AMP","date":"2014-08-19","open":2035000,"high":2135000,"low":2035000,"close":2126000,"volume":19681}
{"symbol":"AMP","date":"2014-08-18","open":2041000,"high":2078000,"low":2013000,"close":2046000,"volume":16664}
{"symbol":"AMP","date":"2014-08-14","open":2068000,"high":2087000,"low":2038000,"close":2057000,"volume":15053}
{"symbol":"AMP","date":"2014-08-13","open":2000000,"high":2149000,"low":1998000,"close":2068000,"volume":32940}
{"symbol":"AMP","date":"2014-08-12","open":1940000,"high":1995000,"low":1875000,"close":1980000,"volume":31416}
{"symbol":"AMP","date":"2014-08-11","open":1884000,"high":1968000,"low":1884000,"close":1926000,"volume":23424}
{"symbol":"AMP","date":"2014-08-08","open":1862000,"high":1895000,"low":1842000,"close":1876000,"volume":10738}
{"symbol":"AMP","date":"2014-08-07","open":1856000,"high":1898000,"low":1849000,"close":1869000,"volume":17790}
{"symbol":"AMP","date":"2014-08-06","open":1806000,"high":1900000,"low":1800000,"close":1851000,"volume":22368}
{"symbol":"AMP","date":"2014-08-05","open":1783000,"high":1802000,"low":1778000,"close":1784000,"volume":14236}
{"symbol":"AMP","date":"2014-08-04","open":1812000,"high":1830000,"low":1781000,"close":1790000,"volume":7858}
{"symbol":"AMP","date":"2014-08-01","open":1758000,"high":1847000,"low":1755000,"close":1806000,"volume":15840}
{"symbol":"AMP","date":"2014-07-31","open":1735000,"high":1783000,"low":1716000,"close":1770000,"volume":15847}
{"symbol":"AMP","date":"2014-07-30","open":1669000,"high":1720000,"low":1669000,"close":1708000,"volume":14614}
{"symbol":"AMP","date":"2014-07-29","open":1714000,"high":1718000,"low":1659000,"close":1659000,"volume":16434}
{"symbol":"AMP","date":"2014-07-28","open":1647000,"high":1720000,"low":1643000,"close":1693000,"volume":19293}
{"symbol":"AMP","date":"2014-07-25","open":1625000,"high":1655000,"low":1617000,"close":1646000,"volume":23398}
{"symbol":"AMP","date":"2014-07-24","open":1660000,"high":1671000,"low":1621000,"close":1630000,"volume":22035}
{"symbol":"AMP","date":"2014-07-23","open":1660000,"high":1682000,"low":1654000,"close":1667000,"volume":11257}
{"symbol":"AMP","date":"2014-07-22","open":1660000,"high":1676000,"low":1638000,"close":1660000,"volume":14540}
{"symbol":"AMP","date":"2014-07-21","open":1672000,"high":1695000,"low":1660000,"close":1669000,"volume":7699}
{"symbol":"AMP","date":"2014-07-18","open":1638000,"high":1686000,"low":1634000,"close":1668000,"volume":16209}
{"symbol":"AMP","date":"2014-07-17","open":1658000,"high":1670000,"low":1639000,"close":1640000,"volume":10664}
{"symbol":"AMP","date":"2014-07-16","open":1674000,"high":1674000,"low":1610000,"close":1649000,"volume":20800}
{"symbol":"AMP","date":"2014-07-15","open":1682000,"high":1719000,"low":1674000,"close":1675000,"volume":15485}
{"symbol":"AMP","date":"2014-07-14","open":1749000,"high":1749000,"low":1678000,"close":1678000,"volume":13966}
{"symbol":"AMP","date":"2014-07-11","open":1657000,"high":1730000,"low":1630000,"close":1711000,"volume":27301}
{"symbol":"AMP","date":"2014-07-10","open":1642000,"high":1674000,"low":1641000,"close":1660000,"volume":14884}
{"symbol":"AMP","date":"2014-07-09","open":1618000,"high":1680000,"low":1591000,"close":1642000,"volume":24744}
{"symbol":"AMP","date":"2014-07-08","open":1596000,"high":1647000,"low":1561000,"close":1640000,"volume":15310}
{"symbol":"AMP","date":"2014-07-07","open":1600000,"high":1640000,"low":1581000,"close":1590000,"volume":14800}
{"symbol":"AMP","date":"2014-07-04","open":1525000,"high":1600000,"low":1523000,"close":1580000,"volume":22555}
{"symbol":"AMP","date":"2014-07-03","open":1516000,"high":1528000,"low":1511000,"close":1513000,"volume":8672}
{"symbol":"AMP","date":"2014-07-02","open":1517000,"high":1530000,"low":1510000,"close":1523000,"volume":10539}
{"symbol":"AMP","date":"2014-07-01","open":1530000,"high":1530000,"low":1508000,"close":1511000,"volume":6067}
{"symbol":"AMP","date":"2014-06-30","open":1515000,"high":1541000,"low":1502000,"close":1524000,"volume":8721}
{"symbol":"AMP","date":"2014-06-27","open":1527000,"high":1536000,"low":1494000,"close":1501000,"volume":12080}
{"symbol":"AMP","date":"2014-06-26","open":1520000,"high":1528000,"low":1511000,"close":1517000,"volume":10937}
{"symbol":"AMP","date":"2014-06-25","open":1520000,"high":1536000,"low":1511000,"close":1511000,"volume":12816}
{"symbol":"AMP","date":"2014-06-24","open":1520000,"high":1542000,"low":1511000,"close":1520000,"volume":21206}
{"symbol":"AMP","date":"2014-06-23","open":1548000,"high":1569000,"low":1503000,"close":1506000,"volume":19717}
{"symbol":"AMP","date":"2014-06-20","open":1508000,"high":1724000,"low":1508000,"close":1551000,"volume":26529}
{"symbol":"AMP","date":"2014-06-19","open":1495000,"high":1529000,"low":1474000,"close":1500000,"volume":14381}
{"symbol":"AMP","date":"2014-06-18","open":1465000,"high":1497000,"low":1442000,"close":1485000,"volume":17199}
{"symbol":"AMP","date":"2014-06-17","open":1460000,"high":1473000,"low":1450000,"close":1461000,"volume":18062}
{"symbol":"AMP","date":"2014-06-16","open":1445000,"high":1461000,"low":1410000,"close":1452000,"volume":10102}
{"symbol":"AMP","date":"2014-06-13","open":1460000,"high":1461000,"low":1438000,"close":1460000,"volume":14229}
{"symbol":"AMP","date":"2014-06-12","open":1450000,"high":1465000,"low":1444000,"close":1460000,"volume":12151}
{"symbol":"AMP","date":"2014-06-11","open":1419000,"high":1464000,"low":1417000,"close":1450000,"volume":15154}
{"symbol":"AMP","date":"2014-06-10","open":1458000,"high":1458000,"low":1421000,"close":1422000,"volume":11992}
{"symbol":"AMP","date":"2014-06-09","open":1437000,"high":1457000,"low":1432000,"close":1450000,"volume":12443}
{"symbol":"AMP","date":"2014-06-05","open":1470000,"high":1470000,"low":1443000,"close":1450000,"volume":9159}
{"symbol":"AMP","date":"2014-06-03","open":1452000,"high":1471000,"low":1412000,"close":1470000,"volume":18463}
{"symbol":"AMP","date":"2014-06-02","open":1451000,"high":1470000,"low":1438000,"close":1452000,"volume":11726}
{"symbol":"AMP","date":"2014-05-30","open":1471000,"high":1475000,"low":1449000,"close":1449000,"volume":17786}
{"symbol":"AMP","date":"2014-05-29","open":1500000,"high":1515000,"low":1470000,"close":1475000,"volume":12339}
{"symbol":"AMP","date":"2014-05-28","open":1460000,"high":1503000,"low":1458000,"close":1501000,"volume":13900}
{"symbol":"AMP","date":"2014-05-27","open":1500000,"high":1500000,"low":1448000,"close":1473000,"volume":11269}
{"symbol":"AMP","date":"2014-05-26","open":1452000,"high":1480000,"low":1450000,"close":1480000,"volume":12101}
{"symbol":"AMP","date":"2014-05-23","open":1451000,"high":1466000,"low":1448000,"close":1459000,"volume":13712}
{"symbol":"AMP","date":"2014-05-22","open":1446000,"high":1467000,"low":1446000,"close":1459000,"volume":9321}
{"symbol":"AMP","date":"2014-05-21","open":1450000,"high":1464000,"low":1435000,"close":1436000,"volume":13617}
{"symbol":"AMP","date":"2014-05-20","open":1400000,"high":1453000,"low":1395000,"close":1452000,"volume":21001}
{"symbol":"AMP","date":"2014-05-19","open":1450000,"high":1453000,"low":1393000,"close":1393000,"volume":24260}
{"symbol":"AMP","date":"2014-05-16","open":1452000,"high":1456000,"low":1444000,"close":1450000,"volume":16592}
{"symbol":"AMP","date":"2014-05-15","open":1491000,"high":1492000,"low":1446000,"close":1456000,"volume":15066}
{"symbol":"AMP","date":"2014-05-14","open":1446000,"high":1523000,"low":1446000,"close":1499000,"volume":13863}
{"symbol":"AMP","date":"2014-05-13","open":1441000,"high":1517000,"low":1411000,"close":1459000,"volume":18200}
{"symbol":"AMP","date":"2014-05-12","open":1410000,"high":1569000,"low":1390000,"close":1437000,"volume":36183}
{"symbol":"AMP","date":"2014-05-09","open":1350000,"high":1458000,"low":1335000,"close":1410000,"volume":28460}
{"symbol":"AMP","date":"2014-05-08","open":1297000,"high":1307000,"low":1247000,"close":1271000,"volume":14546}
{"symbol":"AMP","date":"2014-05-07","open":1359000,"high":1359000,"low":1260000,"close":1296000,"volume":14662}
{"symbol":"AMP","date":"2014-05-02","open":1324000,"high":1350000,"low":1313000,"close":1340000,"volume":9259}
{"symbol":"AMP","date":"2014-04-30","open":1281000,"high":1349000,"low":1280000,"close":1335000,"volume":20213}
{"symbol":"AMP","date":"2014-04-29","open":1258000,"high":1286000,"low":1253000,"close":1280000,"volume":9105}
{"symbol":"AMP","date":"2014-04-28","open":1259000,"high":1270000,"low":1254000,"close":1266000,"volume":5500}
{"symbol":"AMP","date":"2014-04-25","open":1255000,"high":1263000,"low":1248000,"close":1252000,"volume":16149}
{"symbol":"AMP","date":"2014-04-24","open":1245000,"high":1266000,"low":1244000,"close":1256000,"volume":17846}
{"symbol":"AMP","date":"2014-04-23","open":1246000,"high":1253000,"low":1233000,"close":1237000,"volume":13854}
{"symbol":"AMP","date":"2014-04-22","open":1243000,"high":1251000,"low":1231000,"close":1248000,"volume":20995}
{"symbol":"AMP","date":"2014-04-21","open":1260000,"high":1265000,"low":1235000,"close":1235000,"volume":15130}
{"symbol":"AMP","date":"2014-04-18","open":1299000,"high":1299000,"low":1253000,"close":1258000,"volume":20444}
{"symbol":"AMP","date":"2014-04-17","open":1304000,"high":1343000,"low":1295000,"close":1297000,"volume":15294}
{"symbol":"AMP","date":"2014-04-16","open":1351000,"high":1371000,"low":1304000,"close":1304000,"volume":14758}
{"symbol":"AMP","date":"2014-04-15","open":1325000,"high":1366000,"low":1315000,"close":1347000,"volume":17962}
{"symbol":"AMP","date":"2014-04-14","open":1329000,"high":1334000,"low":1310000,"close":1311000,"volume":8127}
{"symbol":"AMP","date":"2014-04-11","open":1309000,"high":1343000,"low":1297000,"close":1343000,"volume":12488}
{"symbol":"AMP","date":"2014-04-10","open":1295000,"high":1335000,"low":1281000,"close":1335000,"volume":20571}
{"symbol":"AMP","date":"2014-04-09","open":1270000,"high":1285000,"low":1266000,"close":1275000,"volume":16809}
{"symbol":"AMP","date":"2014-04-08","open":1284000,"high":1294000,"low":1259000,"close":1271000,"volume":8934}
{"symbol":"AMP","date":"2014-04-07","open":1260000,"high":1290000,"low":1260000,"close":1284000,"volume":8693}
{"symbol":"AMP","date":"2014-04-04","open":1270000,"high":1274000,"low":1254000,"close":1260000,"volume":13303}
{"symbol":"AMP","date":"2014-04-03","open":1274000,"high":1292000,"low":1266000,"close":1272000,"volume":9884}
{"symbol":"AMP","date":"2014-04-02","open":1260000,"high":1296000,"low":1252000,"close":1283000,"volume":18686}
{"symbol":"AMP","date":"2014-04-01","open":1243000,"high":1265000,"low":1240000,"close":1265000,"volume":11199}
{"symbol":"AMP","date":"2014-03-31","open":1254000,"high":1270000,"low":1240000,"close":1260000,"volume":8254}
{"symbol":"AMP","date":"2014-03-28","open":1271000,"high":1279000,"low":1250000,"close":1266000,"volume":8537}
{"symbol":"AMP","date":"2014-03-27","open":1245000,"high":1271000,"low":1237000,"close":1271000,"volume":13547}
{"symbol":"AMP","date":"2014-03-26","open":1250000,"high":1270000,"low":1229000,"close":1235000,"volume":15378}
{"symbol":"AMP","date":"2014-03-25","open":1247000,"high":1268000,"low":1238000,"close":1256000,"volume":10645}
{"symbol":"AMP","date":"2014-03-24","open":1204000,"high":1247000,"low":1200000,"close":1235000,"volume":13664}
{"symbol":"AMP","date":"2014-03-21","open":1200000,"high":1212000,"low":1192000,"close":1204000,"volume":26362}
{"symbol":"AMP","date":"2014-03-20","open":1181000,"high":1218000,"low":1177000,"close":1186000,"volume":14781}
{"symbol":"AMP","date":"2014-03-19","open":1207000,"high":1213000,"low":1177000,"close":1188000,"volume":23348}
{"symbol":"AMP","date":"2014-03-18","open":1200000,"high":1220000,"low":1197000,"close":1212000,"volume":16045}
{"symbol":"AMP","date":"2014-03-17","open":1169000,"high":1200000,"low":1161000,"close":1192000,"volume":5547}
{"symbol":"AMP","date":"2014-03-14","open":1200000,"high":1200000,"low":1164000,"close":1164000,"volume":10046}
{"symbol":"AMP","date":"2014-03-13","open":1185000,"high":1211000,"low":1185000,"close":1190000,"volume":10775}
{"symbol":"AMP","date":"2014-03-12","open":1203000,"high":1213000,"low":1183000,"close":1190000,"volume":12424}
{"symbol":"AMP","date":"2014-03-11","open":1214000,"high":1232000,"low":1199000,"close":1222000,"volume":11271}
{"symbol":"AMP","date":"2014-03-10","open":1230000,"high":1234000,"low":1211000,"close":1222000,"volume":14126}
{"symbol":"AMP","date":"2014-03-07","open":1190000,"high":1247000,"low":1182000,"close":1246000,"volume":11271}
{"symbol":"AMP","date":"2014-03-06","open":1160000,"high":1200000,"low":1155000,"close":1184000,"volume":13085}
{"symbol":"AMP","date":"2014-03-05","open":1180000,"high":1190000,"low":1155000,"close":1160000,"volume":13455}
{"symbol":"AMP","date":"2014-03-04","open":1182000,"high":1190000,"low":1167000,"close":1178000,"volume":13790}
{"symbol":"AMP","date":"2014-03-03","open":1156000,"high":1188000,"low":1156000,"close":1182000,"volume":13214}
{"symbol":"AMP","date":"2014-02-28","open":1136000,"high":1185000,"low":1136000,"close":1174000,"volume":15665}
{"symbol":"AMP","date":"2014-02-27","open":1118000,"high":1147000,"low":1113000,"close":1136000,"volume":11197}
{"symbol":"AMP","date":"2014-02-26","open":1127000,"high":1148000,"low":1116000,"close":1117000,"volume":13223}
{"symbol":"AMP","date":"2014-02-25","open":1135000,"high":1141000,"low":1113000,"close":1126000,"volume":7746}
{"symbol":"AMP","date":"2014-02-24","open":1134000,"high":1151000,"low":1122000,"close":1131000,"volume":9378}
{"symbol":"AMP","date":"2014-02-21","open":1136000,"high":1155000,"low":1135000,"close":1140000,"volume":9154}
{"symbol":"AMP","date":"2014-02-20","open":1111000,"high":1148000,"low":1111000,"close":1146000,"volume":12147}
{"symbol":"AMP","date":"2014-02-19","open":1120000,"high":1127000,"low":1102000,"close":1110000,"volume":7135}
{"symbol":"AMP","date":"2014-02-18","open":1134000,"high":1136000,"low":1111000,"close":1130000,"volume":10250}
{"symbol":"AMP","date":"2014-02-17","open":1142000,"high":1147000,"low":1121000,"close":1134000,"volume":13407}
{"symbol":"AMP","date":"2014-02-14","open":1110000,"high":1141000,"low":1110000,"close":1130000,"volume":15823}
{"symbol":"AMP","date":"2014-02-13","open":1142000,"high":1145000,"low":1107000,"close":1107000,"volume":7656}
{"symbol":"AMP","date":"2014-02-12","open":1144000,"high":1145000,"low":1125000,"close":1141000,"volume":11929}
{"symbol":"AMP","date":"2014-02-11","open":1146000,"high":1151000,"low":1130000,"close":1146000,"volume":23871}
{"symbol":"AMP","date":"2014-02-10","open":1144000,"high":1159000,"low":1130000,"close":1146000,"volume":21489}
{"symbol":"AMP","date":"2014-02-07","open":1062000,"high":1160000,"low":1059000,"close":1133000,"volume":61645}
{"symbol":"AMP","date":"2014-02-06","open":996000,"high":1062000,"low":992000,"close":1060000,"volume":26299}
{"symbol":"AMP","date":"2014-02-05","open":1017000,"high":1019000,"low":997000,"close":1002000,"volume":12897}
{"symbol":"AMP","date":"2014-02-04","open":1008000,"high":1027000,"low":995000,"close":1024000,"volume":15034}
{"symbol":"AMP","date":"2014-02-03","open":1012000,"high":1018000,"low":998000,"close":1013000,"volume":10824}
{"symbol":"AMP","date":"2014-01-29","open":1015000,"high":1033000,"low":1001000,"close":1012000,"volume":10721}
{"symbol":"AMP","date":"2014-01-28","open":1038000,"high":1038000,"low":996000,"close":1022000,"volume":11511}
{"symbol":"AMP","date":"2014-01-27","open":1030000,"high":1035000,"low":983000,"close":1024000,"volume":13301}
{"symbol":"AMP","date":"2014-01-24","open":1023000,"high":1046000,"low":1022000,"close":1030000,"volume":11295}
{"symbol":"AMP","date":"2014-01-23","open":1042000,"high":1042000,"low":1018000,"close":1037000,"volume":6730}
{"symbol":"AMP","date":"2014-01-22","open":1040000,"high":1050000,"low":1035000,"close":1039000,"volume":9282}
{"symbol":"AMP","date":"2014-01-21","open":1019000,"high":1054000,"low":1019000,"close":1040000,"volume":18645}
{"symbol":"AMP","date":"2014-01-20","open":989000,"high":1020000,"low":985000,"close":1019000,"volume":18920}
{"symbol":"AMP","date":"2014-01-17","open":980000,"high":987000,"low":978000,"close":984000,"volume":15663}
{"symbol":"AMP","date":"2014-01-16","open":978000,"high":989000,"low":977000,"close":980000,"volume":17273}
{"symbol":"AMP","date":"2014-01-15","open":971000,"high":980000,"low":971000,"close":977000,"volume":14842}
{"symbol":"AMP","date":"2014-01-14","open":977000,"high":985000,"low":965000,"close":979000,"volume":19280}
{"symbol":"AMP","date":"2014-01-13","open":990000,"high":990000,"low":977000,"close":982000,"volume":12567}
{"symbol":"AMP","date":"2014-01-10","open":983000,"high":991000,"low":973000,"close":982000,"volume":19797}
{"symbol":"AMP","date":"2014-01-09","open":980000,"high":991000,"low":977000,"close":982000,"volume":11413}
{"symbol":"AMP","date":"2014-01-08","open":976000,"high":989000,"low":972000,"close":985000,"volume":8725}
{"symbol":"AMP","date":"2014-01-07","open":971000,"high":990000,"low":971000,"close":972000,"volume":5314}
{"symbol":"AMP","date":"2014-01-06","open":970000,"high":989000,"low":957000,"close":980000,"volume":7582}
{"symbol":"AMP","date":"2014-01-03","open":1000000,"high":1007000,"low":974000,"close":974000,"volume":11267}
{"symbol":"AMP","date":"2014-01-02","open":1002000,"high":1014000,"low":995000,"close":1007000,"volume":11498}
{"symbol":"AMP","date":"2013-12-30","open":994000,"high":1000000,"low":985000,"close":1000000,"volume":7859}
{"symbol":"AMP","date":"2013-12-27","open":986000,"high":994000,"low":980000,"close":990000,"volume":7335}
{"symbol":"AMP","date":"2013-12-26","open":990000,"high":993000,"low":982000,"close":992000,"volume":10160}
{"symbol":"AMP","date":"2013-12-24","open":989000,"high":993000,"low":982000,"close":984000,"volume":5623}
{"symbol":"AMP","date":"2013-12-23","open":973000,"high":991000,"low":973000,"close":982000,"volume":7678}
{"symbol":"AMP","date":"2013-12-20","open":988000,"high":990000,"low":975000,"close":988000,"volume":5282}
{"symbol":"AMP","date":"2013-12-19","open":989000,"high":990000,"low":984000,"close":988000,"volume":5047}
{"symbol":"AMP","date":"2013-12-18","open":981000,"high":990000,"low":976000,"close":977000,"volume":11450}
{"symbol":"AMP","date":"2013-12-17","open":979000,"high":990000,"low":979000,"close":983000,"volume":6592}
{"symbol":"AMP","date":"2013-12-16","open":968000,"high":981000,"low":961000,"close":977000,"volume":5115}
{"symbol":"AMP","date":"2013-12-13","open":979000,"high":980000,"low":966000,"close":977000,"volume":7982}
{"symbol":"AMP","date":"2013-12-12","open":974000,"high":983000,"low":966000,"close":976000,"volume":6762}
{"symbol":"AMP","date":"2013-12-11","open":976000,"high":984000,"low":971000,"close":979000,"volume":12051}
{"symbol":"AMP","date":"2013-12-10","open":985000,"high":985000,"low":970000,"close":982000,"volume":6042}
{"symbol":"AMP","date":"2013-12-09","open":974000,"high":981000,"low":960000,"close":979000,"volume":6739}
{"symbol":"AMP","date":"2013-12-06","open":946000,"high":971000,"low":938000,"close":957000,"volume":11465}
{"symbol":"AMP","date":"2013-12-05","open":955000,"high":968000,"low":950000,"close":953000,"volume":9895}
{"symbol":"AMP","date":"2013-12-04","open":960000,"high":979000,"low":947000,"close":961000,"volume":16746}
{"symbol":"AMP","date":"2013-12-03","open":970000,"high":986000,"low":960000,"close":975000,"volume":17643}
{"symbol":"AMP","date":"2013-12-02","open":968000,"high":990000,"low":950000,"close":970000,"volume":19499}
{"symbol":"AMP","date":"2013-11-29","open":928000,"high":972000,"low":920000,"close":957000,"volume":42065}
{"symbol":"AMP","date":"2013-11-28","open":909000,"high":925000,"low":907000,"close":920000,"volume":6508}
{"symbol":"AMP","date":"2013-11-27","open":906000,"high":911000,"low":896000,"close":906000,"volume":13535}
{"symbol":"AMP","date":"2013-11-26","open":908000,"high":925000,"low":903000,"close":904000,"volume":9975}
{"symbol":"AMP","date":"2013-11-25","open":920000,"high":933000,"low":917000,"close":922000,"volume":4923}
{"symbol":"AMP","date":"2013-11-22","open":907000,"high":935000,"low":904000,"close":932000,"volume":10195}
{"symbol":"AMP","date":"2013-11-21","open":922000,"high":922000,"low":902000,"close":904000,"volume":6071}
{"symbol":"AMP","date":"2013-11-20","open":920000,"high":923000,"low":907000,"close":918000,"volume":8851}
{"symbol":"AMP","date":"2013-11-19","open":913000,"high":917000,"low":909000,"close":917000,"volume":7735}
{"symbol":"AMP","date":"2013-11-18","open":910000,"high":915000,"low":905000,"close":912000,"volume":8605}
{"symbol":"AMP","date":"2013-11-15","open":891000,"high":915000,"low":890000,"close":905000,"volume":17622}
{"symbol":"AMP","date":"2013-11-14","open":862000,"high":893000,"low":862000,"close":883000,"volume":25275}
{"symbol":"AMP","date":"2013-11-13","open":857000,"high":871000,"low":857000,"close":866000,"volume":16046}
{"symbol":"AMP","date":"2013-11-12","open":861000,"high":868000,"low":857000,"close":861000,"volume":28287}
{"symbol":"AMP","date":"2013-11-11","open":863000,"high":871000,"low":862000,"close":868000,"volume":5359}
{"symbol":"AMP","date":"2013-11-08","open":869000,"high":870000,"low":861000,"close":868000,"volume":9300}
{"symbol":"AMP","date":"2013-11-07","open":865000,"high":874000,"low":864000,"close":874000,"volume":8885}
{"symbol":"AMP","date":"2013-11-06","open":870000,"high":873000,"low":861000,"close":873000,"volume":11344}
{"symbol":"AMP","date":"2013-11-05","open":870000,"high":873000,"low":864000,"close":870000,"volume":15387}
{"symbol":"AMP","date":"2013-11-04","open":872000,"high":872000,"low":861000,"close":870000,"volume":19341}
{"symbol":"AMP","date":"2013-11-01","open":873000,"high":876000,"low":869000,"close":872000,"volume":9046}
{"symbol":"AMP","date":"2013-10-31","open":880000,"high":880000,"low":870000,"close":870000,"volume":9889}
{"symbol":"AMP","date":"2013-10-30","open":882000,"high":882000,"low":874000,"close":880000,"volume":4789}
{"symbol":"AMP","date":"2013-10-29","open":873000,"high":883000,"low":871000,"close":875000,"volume":13560}
{"symbol":"AMP","date":"2013-10-28","open":885000,"high":886000,"low":872000,"close":873000,"volume":6021}
{"symbol":"AMP","date":"2013-10-25","open":886000,"high":887000,"low":872000,"close":884000,"volume":7169}
{"symbol":"AMP","date":"2013-10-24","open":886000,"high":889000,"low":875000,"close":889000,"volume":6144}
{"symbol":"AMP","date":"2013-10-23","open":889000,"high":892000,"low":875000,"close":887000,"volume":12359}
{"symbol":"AMP","date":"2013-10-22","open":880000,"high":884000,"low":873000,"close":882000,"volume":15234}
{"symbol":"AMP","date":"2013-10-21","open":861000,"high":866000,"low":861000,"close":866000,"volume":28568}
{"symbol":"AMP","date":"2013-10-18","open":860000,"high":863000,"low":857000,"close":861000,"volume":25609}
{"symbol":"AMP","date":"2013-10-17","open":870000,"high":875000,"low":860000,"close":862000,"volume":11042}
{"symbol":"AMP","date":"2013-10-16","open":875000,"high":884000,"low":870000,"close":871000,"volume":14088}
{"symbol":"AMP","date":"2013-10-15","open":884000,"high":886000,"low":874000,"close":875000,"volume":20443}
{"symbol":"AMP","date":"2013-10-14","open":899000,"high":901000,"low":874000,"close":884000,"volume":20523}
{"symbol":"AMP","date":"2013-10-11","open":906000,"high":914000,"low":903000,"close":907000,"volume":8249}
{"symbol":"AMP","date":"2013-10-10","open":898000,"high":905000,"low":897000,"close":905000,"volume":6112}
{"symbol":"AMP","date":"2013-10-08","open":901000,"high":904000,"low":898000,"close":898000,"volume":13242}
{"symbol":"AMP","date":"2013-10-07","open":898000,"high":903000,"low":896000,"close":903000,"volume":6905}
{"symbol":"AMP","date":"2013-10-04","open":901000,"high":908000,"low":900000,"close":903000,"volume":8527}
{"symbol":"AMP","date":"2013-10-02","open":917000,"high":917000,"low":903000,"close":905000,"volume":5572}
{"symbol":"AMP","date":"2013-10-01","open":908000,"high":914000,"low":903000,"close":912000,"volume":8004}
{"symbol":"AMP","date":"2013-09-30","open":902000,"high":914000,"low":898000,"close":905000,"volume":16907}
{"symbol":"AMP","date":"2013-09-27","open":902000,"high":907000,"low":900000,"close":900000,"volume":14438}
{"symbol":"AMP","date":"2013-09-26","open":902000,"high":911000,"low":901000,"close":902000,"volume":10418}
{"symbol":"AMP","date":"2013-09-25","open":905000,"high":908000,"low":903000,"close":905000,"volume":11438}
{"symbol":"AMP","date":"2013-09-24","open":920000,"high":920000,"low":899000,"close":903000,"volume":15905}
{"symbol":"AMP","date":"2013-09-23","open":937000,"high":937000,"low":914000,"close":914000,"volume":14620}
{"symbol":"AMP","date":"2013-09-17","open":922000,"high":936000,"low":920000,"close":931000,"volume":13638}
{"symbol":"AMP","date":"2013-09-16","open":956000,"high":963000,"low":927000,"close":930000,"volume":12786}
{"symbol":"AMP","date":"2013-09-13","open":957000,"high":967000,"low":953000,"close":953000,"volume":6261}
{"symbol":"AMP","date":"2013-09-12","open":941000,"high":968000,"low":938000,"close":968000,"volume":14299}
{"symbol":"AMP","date":"2013-09-11","open":930000,"high":952000,"low":930000,"close":952000,"volume":10143}
{"symbol":"AMP","date":"2013-09-10","open":921000,"high":935000,"low":920000,"close":934000,"volume":12576}
{"symbol":"AMP","date":"2013-09-09","open":922000,"high":928000,"low":917000,"close":925000,"volume":8789}
{"symbol":"AMP","date":"2013-09-06","open":910000,"high":923000,"low":910000,"close":923000,"volume":6485}
{"symbol":"AMP","date":"2013-09-05","open":907000,"high":915000,"low":906000,"close":913000,"volume":5685}
{"symbol":"AMP","date":"2013-09-04","open":908000,"high":912000,"low":902000,"close":907000,"volume":5669}
{"symbol":"AMP","date":"2013-09-03","open":900000,"high":915000,"low":900000,"close":913000,"volume":5413}
{"symbol":"AMP","date":"2013-09-02","open":900000,"high":904000,"low":895000,"close":900000,"volume":3017}
{"symbol":"AMP","date":"2013-08-30","open":922000,"high":922000,"low":893000,"close":900000,"volume":10601}
{"symbol":"AMP","date":"2013-08-29","open":887000,"high":910000,"low":887000,"close":894000,"volume":7660}
{"symbol":"AMP","date":"2013-08-28","open":884000,"high":893000,"low":883000,"close":885000,"volume":6843}
{"symbol":"AMP","date":"2013-08-27","open":892000,"high":900000,"low":885000,"close":885000,"volume":6210}
{"symbol":"AMP","date":"2013-08-26","open":891000,"high":904000,"low":890000,"close":893000,"volume":5145}
{"symbol":"AMP","date":"2013-08-23","open":883000,"high":896000,"low":883000,"close":891000,"volume":10003}
{"symbol":"AMP","date":"2013-08-22","open":891000,"high":899000,"low":882000,"close":890000,"volume":12400}
{"symbol":"AMP","date":"2013-08-21","open":902000,"high":907000,"low":900000,"close":900000,"volume":6785}
{"symbol":"AMP","date":"2013-08-20","open":910000,"high":921000,"low":904000,"close":910000,"volume":7443}
{"symbol":"AMP","date":"2013-08-19","open":903000,"high":925000,"low":903000,"close":917000,"volume":12428}
{"symbol":"AMP","date":"2013-08-16","open":907000,"high":914000,"low":895000,"close":903000,"volume":12650}
{"symbol":"AMP","date":"2013-08-14","open":916000,"high":916000,"low":906000,"close":910000,"volume":6044}
{"symbol":"AMP","date":"2013-08-13","open":919000,"high":922000,"low":912000,"close":920000,"volume":4246}
{"symbol":"AMP","date":"2013-08-12","open":920000,"high":920000,"low":905000,"close":910000,"volume":5365}
{"symbol":"AMP","date":"2013-08-09","open":910000,"high":911000,"low":903000,"close":906000,"volume":10227}
{"symbol":"AMP","date":"2013-08-08","open":922000,"high":925000,"low":915000,"close":920000,"volume":11845}
{"symbol":"AMP","date":"2013-08-07","open":918000,"high":930000,"low":918000,"close":922000,"volume":10279}
{"symbol":"AMP","date":"2013-08-06","open":932000,"high":938000,"low":914000,"close":918000,"volume":11990}
{"symbol":"AMP","date":"2013-08-05","open":950000,"high":955000,"low":933000,"close":940000,"volume":5147}
{"symbol":"AMP","date":"2013-08-02","open":953000,"high":960000,"low":946000,"close":955000,"volume":8331}
{"symbol":"AMP","date":"2013-08-01","open":945000,"high":961000,"low":945000,"close":950000,"volume":9357}
{"symbol":"AMP","date":"2013-07-31","open":947000,"high":954000,"low":944000,"close":948000,"volume":13261}
{"symbol":"AMP","date":"2013-07-30","open":953000,"high":958000,"low":946000,"close":947000,"volume":6446}
{"symbol":"AMP","date":"2013-07-29","open":960000,"high":960000,"low":945000,"close":950000,"volume":5766}
{"symbol":"AMP","date":"2013-07-26","open":953000,"high":956000,"low":946000,"close":955000,"volume":5824}
{"symbol":"AMP","date":"2013-07-25","open":942000,"high":958000,"low":942000,"close":950000,"volume":8466}
{"symbol":"AMP","date":"2013-07-24","open":957000,"high":966000,"low":953000,"close":960000,"volume":9090}
{"symbol":"AMP","date":"2013-07-23","open":939000,"high":955000,"low":937000,"close":953000,"volume":7555}
{"symbol":"AMP","date":"2013-07-22","open":940000,"high":948000,"low":938000,"close":938000,"volume":4426}
{"symbol":"AMP","date":"2013-07-19","open":932000,"high":940000,"low":921000,"close":936000,"volume":4329}
{"symbol":"AMP","date":"2013-07-18","open":932000,"high":945000,"low":929000,"close":940000,"volume":7369}
{"symbol":"AMP","date":"2013-07-17","open":922000,"high":948000,"low":920000,"close":941000,"volume":5221}
{"symbol":"AMP","date":"2013-07-16","open":940000,"high":942000,"low":915000,"close":921000,"volume":7159}
{"symbol":"AMP","date":"2013-07-15","open":937000,"high":942000,"low":927000,"close":940000,"volume":6642}
{"symbol":"AMP","date":"2013-07-12","open":929000,"high":944000,"low":926000,"close":944000,"volume":5690}
{"symbol":"AMP","date":"2013-07-11","open":918000,"high":935000,"low":902000,"close":935000,"volume":8151}
{"symbol":"AMP","date":"2013-07-10","open":912000,"high":915000,"low":894000,"close":910000,"volume":4765}
{"symbol":"AMP","date":"2013-07-09","open":909000,"high":917000,"low":903000,"close":910000,"volume":4940}
{"symbol":"AMP","date":"2013-07-08","open":918000,"high":920000,"low":909000,"close":914000,"volume":5099}
{"symbol":"AMP","date":"2013-07-05","open":913000,"high":919000,"low":905000,"close":911000,"volume":10930}
{"symbol":"AMP","date":"2013-07-04","open":899000,"high":909000,"low":897000,"close":903000,"volume":7309}
{"symbol":"AMP","date":"2013-07-03","open":913000,"high":918000,"low":895000,"close":897000,"volume":5788}
{"symbol":"AMP","date":"2013-07-02","open":908000,"high":916000,"low":905000,"close":913000,"volume":6315}
{"symbol":"AMP","date":"2013-07-01","open":901000,"high":910000,"low":898000,"close":909000,"volume":6800}
{"symbol":"AMP","date":"2013-06-28","open":880000,"high":916000,"low":880000,"close":915000,"volume":16477}
{"symbol":"AMP","date":"2013-06-27","open":887000,"high":889000,"low":877000,"close":880000,"volume":14683}
{"symbol":"AMP","date":"2013-06-26","open":889000,"high":891000,"low":865000,"close":887000,"volume":14185}
{"symbol":"AMP","date":"2013-06-25","open":899000,"high":899000,"low":882000,"close":889000,"volume":14421}
{"symbol":"AMP","date":"2013-06-24","open":881000,"high":893000,"low":877000,"close":887000,"volume":6071}
{"symbol":"AMP","date":"2013-06-21","open":890000,"high":895000,"low":879000,"close":889000,"volume":14366}
{"symbol":"AMP","date":"2013-06-20","open":909000,"high":909000,"low":889000,"close":896000,"volume":12448}
{"symbol":"AMP","date":"2013-06-19","open":903000,"high":906000,"low":899000,"close":900000,"volume":9856}
{"symbol":"AMP","date":"2013-06-18","open":906000,"high":913000,"low":900000,"close":900000,"volume":8560}
{"symbol":"AMP","date":"2013-06-17","open":913000,"high":917000,"low":903000,"close":913000,"volume":5458}
{"symbol":"AMP","date":"2013-06-14","open":909000,"high":910000,"low":900000,"close":910000,"volume":6278}
{"symbol":"AMP","date":"2013-06-13","open":912000,"high":913000,"low":900000,"close":903000,"volume":11235}
{"symbol":"AMP","date":"2013-06-12","open":912000,"high":913000,"low":904000,"close":909000,"volume":5389}
{"symbol":"AMP","date":"2013-06-11","open":912000,"high":917000,"low":903000,"close":915000,"volume":7481}
{"symbol":"AMP","date":"2013-06-10","open":916000,"high":922000,"low":909000,"close":912000,"volume":9746}
{"symbol":"AMP","date":"2013-06-07","open":903000,"high":931000,"low":903000,"close":919000,"volume":11029}
{"symbol":"AMP","date":"2013-06-05","open":911000,"high":915000,"low":899000,"close":908000,"volume":10775}
{"symbol":"AMP","date":"2013-06-04","open":925000,"high":925000,"low":905000,"close":912000,"volume":11217}
{"symbol":"AMP","date":"2013-06-03","open":922000,"high":929000,"low":918000,"close":922000,"volume":8146}
{"symbol":"AMP","date":"2013-05-31","open":928000,"high":940000,"low":922000,"close":922000,"volume":14132}
{"symbol":"AMP","date":"2013-05-30","open":952000,"high":956000,"low":929000,"close":930000,"volume":8739}
{"symbol":"AMP","date":"2013-05-29","open":951000,"high":956000,"low":946000,"close":950000,"volume":8512}
{"symbol":"AMP","date":"2013-05-28","open":950000,"high":953000,"low":946000,"close":950000,"volume":12368}
{"symbol":"AMP","date":"2013-05-27","open":930000,"high":950000,"low":930000,"close":950000,"volume":5309}
{"symbol":"AMP","date":"2013-05-24","open":935000,"high":942000,"low":926000,"close":930000,"volume":9534}
{"symbol":"AMP","date":"2013-05-23","open":950000,"high":951000,"low":940000,"close":942000,"volume":8308}
{"symbol":"AMP","date":"2013-05-22","open":954000,"high":962000,"low":948000,"close":950000,"volume":8892}
{"symbol":"AMP","date":"2013-05-21","open":954000,"high":962000,"low":945000,"close":953000,"volume":10996}
{"symbol":"AMP","date":"2013-05-20","open":978000,"high":978000,"low":956000,"close":962000,"volume":13914}
{"symbol":"AMP","date":"2013-05-16","open":970000,"high":994000,"low":962000,"close":977000,"volume":32546}
{"symbol":"AMP","date":"2013-05-15","open":950000,"high":971000,"low":942000,"close":970000,"volume":20868}
{"symbol":"AMP","date":"2013-05-14","open":907000,"high":941000,"low":905000,"close":940000,"volume":26815}
{"symbol":"AMP","date":"2013-05-13","open":897000,"high":905000,"low":894000,"close":905000,"volume":11026}
{"symbol":"AMP","date":"2013-05-10","open":907000,"high":910000,"low":895000,"close":902000,"volume":20026}
{"symbol":"AMP","date":"2013-05-09","open":899000,"high":913000,"low":894000,"close":909000,"volume":18017}
{"symbol":"AMP","date":"2013-05-08","open":907000,"high":913000,"low":898000,"close":898000,"volume":10791}
{"symbol":"AMP","date":"2013-05-07","open":889000,"high":907000,"low":889000,"close":900000,"volume":8919}
{"symbol":"AMP","date":"2013-05-06","open":909000,"high":917000,"low":888000,"close":888000,"volume":11648}
{"symbol":"AMP","date":"2013-05-03","open":904000,"high":909000,"low":893000,"close":902000,"volume":5968}
{"symbol":"AMP","date":"2013-05-02","open":898000,"high":915000,"low":895000,"close":900000,"volume":20713}
{"symbol":"AMP","date":"2013-04-30","open":891000,"high":903000,"low":888000,"close":900000,"volume":17894}
{"symbol":"AMP","date":"2013-04-29","open":882000,"high":894000,"low":867000,"close":889000,"volume":12911}
{"symbol":"AMP","date":"2013-04-26","open":888000,"high":888000,"low":874000,"close":879000,"volume":15415}
{"symbol":"AMP","date":"2013-04-25","open":896000,"high":901000,"low":881000,"close":888000,"volume":15311}
{"symbol":"AMP","date":"2013-04-24","open":880000,"high":897000,"low":877000,"close":890000,"volume":19912}
{"symbol":"AMP","date":"2013-04-23","open":883000,"high":889000,"low":869000,"close":878000,"volume":16905}
{"symbol":"AMP","date":"2013-04-22","open":894000,"high":895000,"low":878000,"close":891000,"volume":13606}
{"symbol":"AMP","date":"2013-04-19","open":892000,"high":899000,"low":880000,"close":898000,"volume":14806}
{"symbol":"AMP","date":"2013-04-18","open":883000,"high":899000,"low":880000,"close":883000,"volume":12823}
{"symbol":"AMP","date":"2013-04-17","open":874000,"high":890000,"low":871000,"close":890000,"volume":21095}
{"symbol":"AMP","date":"2013-04-16","open":870000,"high":883000,"low":861000,"close":875000,"volume":24309}
{"symbol":"AMP","date":"2013-04-15","open":874000,"high":899000,"low":860000,"close":875000,"volume":19929}
{"symbol":"AMP","date":"2013-04-12","open":900000,"high":900000,"low":878000,"close":884000,"volume":20673}
{"symbol":"AMP","date":"2013-04-11","open":910000,"high":914000,"low":891000,"close":900000,"volume":17597}
{"symbol":"AMP","date":"2013-04-10","open":914000,"high":917000,"low":896000,"close":901000,"volume":19852}
{"symbol":"AMP","date":"2013-04-09","open":891000,"high":898000,"low":880000,"close":898000,"volume":11008}
{"symbol":"AMP","date":"2013-04-08","open":921000,"high":930000,"low":881000,"close":891000,"volume":24275}
{"symbol":"AMP","date":"2013-04-05","open":928000,"high":931000,"low":907000,"close":910000,"volume":17567}
{"symbol":"AMP","date":"2013-04-04","open":957000,"high":957000,"low":931000,"close":940000,"volume":13605}
{"symbol":"AMP","date":"2013-04-03","open":973000,"high":973000,"low":952000,"close":959000,"volume":14414}
{"symbol":"AMP","date":"2013-04-02","open":964000,"high":974000,"low":952000,"close":962000,"volume":12112}
{"symbol":"AMP","date":"2013-04-01","open":978000,"high":993000,"low":958000,"close":962000,"volume":10826}
{"symbol":"AMP","date":"2013-03-29","open":941000,"high":977000,"low":941000,"close":977000,"volume":15695}
{"symbol":"AMP","date":"2013-03-28","open":936000,"high":946000,"low":930000,"close":936000,"volume":20189}
{"symbol":"AMP","date":"2013-03-27","open":960000,"high":961000,"low":936000,"close":942000,"volume":18567}
{"symbol":"AMP","date":"2013-03-26","open":968000,"high":968000,"low":954000,"close":960000,"volume":12312}
{"symbol":"AMP","date":"2013-03-25","open":957000,"high":971000,"low":956000,"close":962000,"volume":8570}
{"symbol":"AMP","date":"2013-03-22","open":959000,"high":962000,"low":951000,"close":954000,"volume":10994}
{"symbol":"AMP","date":"2013-03-21","open":966000,"high":969000,"low":941000,"close":950000,"volume":16495}
{"symbol":"AMP","date":"2013-03-20","open":991000,"high":991000,"low":961000,"close":961000,"volume":18867}
{"symbol":"AMP","date":"2013-03-19","open":1004000,"high":1004000,"low":990000,"close":991000,"volume":10744}
{"symbol":"AMP","date":"2013-03-18","open":1000000,"high":1006000,"low":996000,"close":1002000,"volume":6859}
{"symbol":"AMP","date":"2013-03-15","open":1012000,"high":1024000,"low":997000,"close":997000,"volume":16597}
{"symbol":"AMP","date":"2013-03-14","open":1013000,"high":1017000,"low":1006000,"close":1016000,"volume":8228}
{"symbol":"AMP","date":"2013-03-13","open":1018000,"high":1022000,"low":1005000,"close":1014000,"volume":10833}
{"symbol":"AMP","date":"2013-03-12","open":1027000,"high":1027000,"low":1006000,"close":1012000,"volume":7261}
{"symbol":"AMP","date":"2013-03-11","open":1022000,"high":1028000,"low":1013000,"close":1021000,"volume":12106}
{"symbol":"AMP","date":"2013-03-08","open":996000,"high":1022000,"low":996000,"close":1020000,"volume":18959}
{"symbol":"AMP","date":"2013-03-07","open":1003000,"high":1005000,"low":990000,"close":991000,"volume":11147}
{"symbol":"AMP","date":"2013-03-06","open":1010000,"high":1010000,"low":1002000,"close":1006000,"volume":7385}
{"symbol":"AMP","date":"2013-03-05","open":1018000,"high":1022000,"low":1002000,"close":1002000,"volume":11174}
{"symbol":"AMP","date":"2013-03-04","open":1024000,"high":1028000,"low":1010000,"close":1020000,"volume":10761}
{"symbol":"AMP","date":"2013-02-28","open":1010000,"high":1025000,"low":1009000,"close":1024000,"volume":11003}
{"symbol":"AMP","date":"2013-02-27","open":1002000,"high":1010000,"low":996000,"close":1010000,"volume":16578}
{"symbol":"AMP","date":"2013-02-26","open":997000,"high":1009000,"low":992000,"close":1000000,"volume":12109}
{"symbol":"AMP","date":"2013-02-25","open":1003000,"high":1011000,"low":1000000,"close":1001000,"volume":10217}
{"symbol":"AMP","date":"2013-02-22","open":1018000,"high":1027000,"low":1000000,"close":1003000,"volume":16742}
{"symbol":"AMP","date":"2013-02-21","open":1029000,"high":1031000,"low":1018000,"close":1018000,"volume":12468}
{"symbol":"AMP","date":"2013-02-20","open":1031000,"high":1032000,"low":1018000,"close":1029000,"volume":15895}
{"symbol":"AMP","date":"2013-02-19","open":1012000,"high":1033000,"low":1011000,"close":1029000,"volume":19589}
{"symbol":"AMP","date":"2013-02-18","open":1012000,"high":1013000,"low":1003000,"close":1011000,"volume":8478}
{"symbol":"AMP","date":"2013-02-15","open":1013000,"high":1027000,"low":1001000,"close":1012000,"volume":19121}
{"symbol":"AMP","date":"2013-02-14","open":999000,"high":1007000,"low":997000,"close":1007000,"volume":17007}
{"symbol":"AMP","date":"2013-02-13","open":992000,"high":998000,"low":987000,"close":997000,"volume":17184}
{"symbol":"AMP","date":"2013-02-12","open":1000000,"high":1013000,"low":974000,"close":984000,"volume":27948}
{"symbol":"AMP","date":"2013-02-08","open":1005000,"high":1006000,"low":989000,"close":998000,"volume":27660}
{"symbol":"AMP","date":"2013-02-07","open":1014000,"high":1016000,"low":1000000,"close":1012000,"volume":20133}
{"symbol":"AMP","date":"2013-02-06","open":1027000,"high":1028000,"low":1004000,"close":1016000,"volume":33243}
{"symbol":"AMP","date":"2013-02-05","open":1051000,"high":1056000,"low":1021000,"close":1024000,"volume":17946}
{"symbol":"AMP","date":"2013-02-04","open":1094000,"high":1094000,"low":1054000,"close":1055000,"volume":8484}
{"symbol":"AMP","date":"2013-02-01","open":1095000,"high":1095000,"low":1073000,"close":1077000,"volume":16983}
{"symbol":"AMP","date":"2013-01-31","open":1105000,"high":1105000,"low":1089000,"close":1095000,"volume":10322}
{"symbol":"AMP","date":"2013-01-30","open":1085000,"high":1105000,"low":1085000,"close":1100000,"volume":16934}
{"symbol":"AMP","date":"2013-01-29","open":1061000,"high":1105000,"low":1061000,"close":1089000,"volume":22710}
{"symbol":"AMP","date":"2013-01-28","open":1053000,"high":1076000,"low":1053000,"close":1070000,"volume":15152}
{"symbol":"AMP","date":"2013-01-25","open":1073000,"high":1080000,"low":1047000,"close":1062000,"volume":17583}
{"symbol":"AMP","date":"2013-01-24","open":1081000,"high":1082000,"low":1065000,"close":1068000,"volume":27521}
{"symbol":"AMP","date":"2013-01-23","open":1128000,"high":1128000,"low":1086000,"close":1089000,"volume":18722}
{"symbol":"AMP","date":"2013-01-22","open":1131000,"high":1131000,"low":1109000,"close":1118000,"volume":14678}
{"symbol":"AMP","date":"2013-01-21","open":1150000,"high":1150000,"low":1129000,"close":1136000,"volume":8146}
{"symbol":"AMP","date":"2013-01-18","open":1139000,"high":1154000,"low":1139000,"close":1150000,"volume":8897}
{"symbol":"AMP","date":"2013-01-17","open":1162000,"high":1170000,"low":1123000,"close":1139000,"volume":14838}
{"symbol":"AMP","date":"2013-01-16","open":1163000,"high":1174000,"low":1147000,"close":1154000,"volume":10923}
{"symbol":"AMP","date":"2013-01-15","open":1198000,"high":1198000,"low":1163000,"close":1164000,"volume":16428}
{"symbol":"AMP","date":"2013-01-14","open":1163000,"high":1183000,"low":1163000,"close":1181000,"volume":13663}
{"symbol":"AMP","date":"2013-01-11","open":1178000,"high":1185000,"low":1160000,"close":1169000,"volume":22791}
{"symbol":"AMP","date":"2013-01-10","open":1202000,"high":1215000,"low":1168000,"close":1175000,"volume":30270}
{"symbol":"AMP","date":"2013-01-09","open":1232000,"high":1243000,"low":1205000,"close":1209000,"volume":24846}
{"symbol":"AMP","date":"2013-01-08","open":1247000,"high":1247000,"low":1234000,"close":1243000,"volume":5378}
{"symbol":"AMP","date":"2013-01-07","open":1235000,"high":1244000,"low":1230000,"close":1244000,"volume":5563}
{"symbol":"AMP","date":"2013-01-04","open":1224000,"high":1235000,"low":1215000,"close":1235000,"volume":8874}
{"symbol":"AMP","date":"2013-01-03","open":1216000,"high":1229000,"low":1212000,"close":1213000,"volume":9462}
{"symbol":"AMP","date":"2013-01-02","open":1216000,"high":1225000,"low":1207000,"close":1210000,"volume":9869}
{"symbol":"AMP","date":"2012-12-28","open":1220000,"high":1241000,"low":1205000,"close":1214000,"volume":11434}
{"symbol":"AMP","date":"2012-12-27","open":1223000,"high":1232000,"low":1215000,"close":1230000,"volume":9425}
{"symbol":"AMP","date":"2012-12-26","open":1235000,"high":1241000,"low":1216000,"close":1223000,"volume":8537}
{"symbol":"AMP","date":"2012-12-24","open":1234000,"high":1247000,"low":1210000,"close":1224000,"volume":14404}
{"symbol":"AMP","date":"2012-12-21","open":1263000,"high":1263000,"low":1218000,"close":1234000,"volume":20287}
{"symbol":"AMP","date":"2012-12-20","open":1300000,"high":1300000,"low":1244000,"close":1258000,"volume":24880}
{"symbol":"AMP","date":"2012-12-18","open":1300000,"high":1300000,"low":1266000,"close":1270000,"volume":10792}
{"symbol":"AMP","date":"2012-12-17","open":1272000,"high":1320000,"low":1272000,"close":1297000,"volume":12690}
{"symbol":"AMP","date":"2012-12-14","open":1261000,"high":1269000,"low":1246000,"close":1269000,"volume":7814}
{"symbol":"AMP","date":"2012-12-13","open":1254000,"high":1268000,"low":1241000,"close":1253000,"volume":17121}
{"symbol":"AMP","date":"2012-12-12","open":1222000,"high":1244000,"low":1211000,"close":1244000,"volume":9655}
{"symbol":"AMP","date":"2012-12-11","open":1236000,"high":1252000,"low":1205000,"close":1210000,"volume":10668}
{"symbol":"AMP","date":"2012-12-10","open":1229000,"high":1248000,"low":1228000,"close":1229000,"volume":8458}
{"symbol":"AMP","date":"2012-12-07","open":1208000,"high":1246000,"low":1202000,"close":1245000,"volume":11534}
{"symbol":"AMP","date":"2012-12-06","open":1228000,"high":1238000,"low":1206000,"close":1206000,"volume":10732}
{"symbol":"AMP","date":"2012-12-05","open":1254000,"high":1260000,"low":1231000,"close":1231000,"volume":7369}
{"symbol":"AMP","date":"2012-12-04","open":1232000,"high":1264000,"low":1232000,"close":1254000,"volume":11289}
{"symbol":"AMP","date":"2012-12-03","open":1234000,"high":1243000,"low":1230000,"close":1237000,"volume":5947}
{"symbol":"AMP","date":"2012-11-30","open":1243000,"high":1251000,"low":1225000,"close":1226000,"volume":15246}
{"symbol":"AMP","date":"2012-11-29","open":1251000,"high":1258000,"low":1227000,"close":1243000,"volume":8559}
{"symbol":"AMP","date":"2012-11-28","open":1257000,"high":1257000,"low":1241000,"close":1243000,"volume":6899}
{"symbol":"AMP","date":"2012-11-27","open":1249000,"high":1265000,"low":1234000,"close":1243000,"volume":10405}
{"symbol":"AMP","date":"2012-11-26","open":1263000,"high":1277000,"low":1244000,"close":1248000,"volume":8143}
{"symbol":"AMP","date":"2012-11-23","open":1275000,"high":1284000,"low":1262000,"close":1262000,"volume":5923}
{"symbol":"AMP","date":"2012-11-22","open":1326000,"high":1327000,"low":1275000,"close":1275000,"volume":8476}
{"symbol":"AMP","date":"2012-11-21","open":1285000,"high":1330000,"low":1273000,"close":1315000,"volume":12272}
{"symbol":"AMP","date":"2012-11-20","open":1266000,"high":1293000,"low":1265000,"close":1292000,"volume":8366}
{"symbol":"AMP","date":"2012-11-19","open":1253000,"high":1285000,"low":1253000,"close":1273000,"volume":4623}
{"symbol":"AMP","date":"2012-11-16","open":1225000,"high":1263000,"low":1225000,"close":1262000,"volume":6645}
{"symbol":"AMP","date":"2012-11-15","open":1241000,"high":1256000,"low":1226000,"close":1230000,"volume":6291}
{"symbol":"AMP","date":"2012-11-14","open":1262000,"high":1262000,"low":1244000,"close":1252000,"volume":9812}
{"symbol":"AMP","date":"2012-11-13","open":1294000,"high":1294000,"low":1254000,"close":1254000,"volume":8906}
{"symbol":"AMP","date":"2012-11-12","open":1298000,"high":1298000,"low":1275000,"close":1285000,"volume":9260}
{"symbol":"AMP","date":"2012-11-09","open":1274000,"high":1300000,"low":1266000,"close":1297000,"volume":12213}
{"symbol":"AMP","date":"2012-11-08","open":1251000,"high":1285000,"low":1246000,"close":1276000,"volume":10934}
{"symbol":"AMP","date":"2012-11-07","open":1251000,"high":1269000,"low":1238000,"close":1251000,"volume":9485}
{"symbol":"AMP","date":"2012-11-06","open":1253000,"high":1273000,"low":1250000,"close":1257000,"volume":6902}
{"symbol":"AMP","date":"2012-11-05","open":1260000,"high":1267000,"low":1229000,"close":1264000,"volume":6251}
{"symbol":"AMP","date":"2012-11-02","open":1264000,"high":1268000,"low":1225000,"close":1245000,"volume":10552}
{"symbol":"AMP","date":"2012-11-01","open":1239000,"high":1284000,"low":1226000,"close":1263000,"volume":8855}
{"symbol":"AMP","date":"2012-10-31","open":1255000,"high":1265000,"low":1239000,"close":1240000,"volume":7882}
{"symbol":"AMP","date":"2012-10-30","open":1254000,"high":1275000,"low":1231000,"close":1243000,"volume":8067}
{"symbol":"AMP","date":"2012-10-29","open":1303000,"high":1303000,"low":1252000,"close":1252000,"volume":12431}
{"symbol":"AMP","date":"2012-10-26","open":1290000,"high":1334000,"low":1281000,"close":1296000,"volume":14233}
{"symbol":"AMP","date":"2012-10-25","open":1250000,"high":1300000,"low":1249000,"close":1290000,"volume":18228}
{"symbol":"AMP","date":"2012-10-24","open":1245000,"high":1275000,"low":1241000,"close":1250000,"volume":13333}
{"symbol":"AMP","date":"2012-10-23","open":1263000,"high":1303000,"low":1240000,"close":1241000,"volume":14013}
{"symbol":"AMP","date":"2012-10-22","open":1215000,"high":1262000,"low":1215000,"close":1259000,"volume":7595}
{"symbol":"AMP","date":"2012-10-19","open":1252000,"high":1255000,"low":1205000,"close":1241000,"volume":8520}
{"symbol":"AMP","date":"2012-10-18","open":1256000,"high":1258000,"low":1238000,"close":1250000,"volume":11117}
{"symbol":"AMP","date":"2012-10-17","open":1215000,"high":1262000,"low":1215000,"close":1247000,"volume":9652}
{"symbol":"AMP","date":"2012-10-16","open":1236000,"high":1251000,"low":1204000,"close":1231000,"volume":17581}
{"symbol":"AMP","date":"2012-10-15","open":1242000,"high":1253000,"low":1234000,"close":1249000,"volume":15799}
{"symbol":"AMP","date":"2012-10-12","open":1206000,"high":1250000,"low":1203000,"close":1241000,"volume":11799}
{"symbol":"AMP","date":"2012-10-11","open":1212000,"high":1241000,"low":1192000,"close":1206000,"volume":13223}
{"symbol":"AMP","date":"2012-10-10","open":1248000,"high":1249000,"low":1220000,"close":1220000,"volume":7035}
{"symbol":"AMP","date":"2012-10-09","open":1245000,"high":1262000,"low":1242000,"close":1250000,"volume":15831}
{"symbol":"AMP","date":"2012-10-08","open":1240000,"high":1252000,"low":1220000,"close":1245000,"volume":14104}
{"symbol":"AMP","date":"2012-10-05","open":1214000,"high":1256000,"low":1214000,"close":1240000,"volume":16371}
{"symbol":"AMP","date":"2012-10-04","open":1220000,"high":1225000,"low":1213000,"close":1221000,"volume":12839}
{"symbol":"AMP","date":"2012-10-02","open":1185000,"high":1219000,"low":1184000,"close":1211000,"volume":10941}
{"symbol":"AMP","date":"2012-09-28","open":1180000,"high":1185000,"low":1163000,"close":1180000,"volume":13870}
{"symbol":"AMP","date":"2012-09-27","open":1160000,"high":1188000,"low":1160000,"close":1180000,"volume":13832}
{"symbol":"AMP","date":"2012-09-26","open":1165000,"high":1178000,"low":1161000,"close":1163000,"volume":5796}
{"symbol":"AMP","date":"2012-09-25","open":1183000,"high":1190000,"low":1158000,"close":1180000,"volume":7387}
{"symbol":"AMP","date":"2012-09-24","open":1173000,"high":1182000,"low":1164000,"close":1182000,"volume":5953}
{"symbol":"AMP","date":"2012-09-21","open":1172000,"high":1182000,"low":1162000,"close":1180000,"volume":15100}
{"symbol":"AMP","date":"2012-09-20","open":1136000,"high":1175000,"low":1136000,"close":1173000,"volume":11025}
{"symbol":"AMP","date":"2012-09-19","open":1136000,"high":1153000,"low":1129000,"close":1139000,"volume":15414}
{"symbol":"AMP","date":"2012-09-18","open":1130000,"high":1135000,"low":1122000,"close":1127000,"volume":7105}
{"symbol":"AMP","date":"2012-09-17","open":1122000,"high":1136000,"low":1118000,"close":1135000,"volume":12103}
{"symbol":"AMP","date":"2012-09-14","open":1125000,"high":1148000,"low":1125000,"close":1139000,"volume":14368}
{"symbol":"AMP","date":"2012-09-13","open":1115000,"high":1141000,"low":1106000,"close":1116000,"volume":14713}
{"symbol":"AMP","date":"2012-09-12","open":1103000,"high":1118000,"low":1103000,"close":1115000,"volume":7993}
{"symbol":"AMP","date":"2012-09-11","open":1111000,"high":1111000,"low":1100000,"close":1103000,"volume":11523}
{"symbol":"AMP","date":"2012-09-10","open":1126000,"high":1131000,"low":1106000,"close":1111000,"volume":9103}
{"symbol":"AMP","date":"2012-09-07","open":1109000,"high":1146000,"low":1109000,"close":1135000,"volume":16643}
{"symbol":"AMP","date":"2012-09-06","open":1118000,"high":1124000,"low":1100000,"close":1109000,"volume":11477}
{"symbol":"AMP","date":"2012-09-05","open":1126000,"high":1132000,"low":1105000,"close":1123000,"volume":14790}
{"symbol":"AMP","date":"2012-09-04","open":1146000,"high":1164000,"low":1129000,"close":1132000,"volume":11383}
{"symbol":"AMP","date":"2012-09-03","open":1160000,"high":1179000,"low":1140000,"close":1153000,"volume":8700}
{"symbol":"AMP","date":"2012-08-31","open":1151000,"high":1184000,"low":1141000,"close":1169000,"volume":14409}
{"symbol":"AMP","date":"2012-08-30","open":1111000,"high":1160000,"low":1111000,"close":1160000,"volume":15202}
{"symbol":"AMP","date":"2012-08-29","open":1144000,"high":1144000,"low":1115000,"close":1119000,"volume":4772}
{"symbol":"AMP","date":"2012-08-28","open":1106000,"high":1142000,"low":1106000,"close":1130000,"volume":27857}
{"symbol":"AMP","date":"2012-08-27","open":1146000,"high":1179000,"low":1110000,"close":1112000,"volume":23318}
{"symbol":"AMP","date":"2012-08-24","open":1100000,"high":1150000,"low":1090000,"close":1128000,"volume":22242}
{"symbol":"AMP","date":"2012-08-23","open":1077000,"high":1102000,"low":1065000,"close":1100000,"volume":31286}
{"symbol":"AMP","date":"2012-08-22","open":1074000,"high":1086000,"low":1061000,"close":1074000,"volume":14691}
{"symbol":"AMP","date":"2012-08-21","open":1066000,"high":1070000,"low":1057000,"close":1070000,"volume":57591}
{"symbol":"AMP","date":"2012-08-20","open":1050000,"high":1064000,"low":1049000,"close":1060000,"volume":9260}
{"symbol":"AMP","date":"2012-08-17","open":1055000,"high":1056000,"low":1041000,"close":1041000,"volume":10409}
{"symbol":"AMP","date":"2012-08-16","open":1045000,"high":1054000,"low":1043000,"close":1051000,"volume":25954}
{"symbol":"AMP","date":"2012-08-14","open":1053000,"high":1054000,"low":1044000,"close":1049000,"volume":10937}
{"symbol":"AMP","date":"2012-08-13","open":1054000,"high":1054000,"low":1042000,"close":1048000,"volume":16154}
{"symbol":"AMP","date":"2012-08-10","open":1043000,"high":1053000,"low":1033000,"close":1048000,"volume":25847}
{"symbol":"AMP","date":"2012-08-09","open":1006000,"high":1045000,"low":1006000,"close":1037000,"volume":31697}
{"symbol":"AMP","date":"2012-08-08","open":1024000,"high":1025000,"low":1000000,"close":1000000,"volume":17875}
{"symbol":"AMP","date":"2012-08-07","open":1020000,"high":1028000,"low":1015000,"close":1015000,"volume":6683}
{"symbol":"AMP","date":"2012-08-06","open":1020000,"high":1027000,"low":1020000,"close":1025000,"volume":8158}
{"symbol":"AMP","date":"2012-08-03","open":1011000,"high":1025000,"low":1006000,"close":1015000,"volume":9359}
{"symbol":"AMP","date":"2012-08-02","open":1012000,"high":1023000,"low":1001000,"close":1006000,"volume":12928}
{"symbol":"AMP","date":"2012-08-01","open":1020000,"high":1032000,"low":1013000,"close":1013000,"volume":13875}
{"symbol":"AMP","date":"2012-07-31","open":1013000,"high":1036000,"low":1013000,"close":1024000,"volume":16850}
{"symbol":"AMP","date":"2012-07-30","open":1025000,"high":1027000,"low":1013000,"close":1016000,"volume":9727}
{"symbol":"AMP","date":"2012-07-27","open":1024000,"high":1027000,"low":1015000,"close":1023000,"volume":11949}
{"symbol":"AMP","date":"2012-07-26","open":1022000,"high":1029000,"low":1012000,"close":1018000,"volume":8984}
{"symbol":"AMP","date":"2012-07-25","open":1023000,"high":1034000,"low":1019000,"close":1030000,"volume":9080}
{"symbol":"AMP","date":"2012-07-24","open":1045000,"high":1047000,"low":1030000,"close":1030000,"volume":6302}
{"symbol":"AMP","date":"2012-07-23","open":1071000,"high":1072000,"low":1026000,"close":1040000,"volume":11658}
{"symbol":"AMP","date":"2012-07-20","open":1073000,"high":1079000,"low":1064000,"close":1075000,"volume":8288}
{"symbol":"AMP","date":"2012-07-19","open":1081000,"high":1081000,"low":1069000,"close":1079000,"volume":12373}
{"symbol":"AMP","date":"2012-07-18","open":1060000,"high":1078000,"low":1056000,"close":1074000,"volume":11168}
{"symbol":"AMP","date":"2012-07-17","open":1077000,"high":1078000,"low":1068000,"close":1073000,"volume":12978}
{"symbol":"AMP","date":"2012-07-16","open":1071000,"high":1085000,"low":1071000,"close":1075000,"volume":16181}
{"symbol":"AMP","date":"2012-07-13","open":1067000,"high":1084000,"low":1059000,"close":1079000,"volume":14480}
{"symbol":"AMP","date":"2012-07-12","open":1080000,"high":1081000,"low":1059000,"close":1059000,"volume":15532}
{"symbol":"AMP","date":"2012-07-11","open":1076000,"high":1080000,"low":1072000,"close":1080000,"volume":12521}
{"symbol":"AMP","date":"2012-07-10","open":1068000,"high":1076000,"low":1064000,"close":1070000,"volume":14589}
{"symbol":"AMP","date":"2012-07-09","open":1059000,"high":1071000,"low":1043000,"close":1065000,"volume":17895}
{"symbol":"AMP","date":"2012-07-06","open":1055000,"high":1069000,"low":1051000,"close":1054000,"volume":17515}
{"symbol":"AMP","date":"2012-07-05","open":1041000,"high":1054000,"low":1041000,"close":1053000,"volume":12593}
{"symbol":"AMP","date":"2012-07-04","open":1042000,"high":1062000,"low":1041000,"close":1041000,"volume":11454}
{"symbol":"AMP","date":"2012-07-03","open":1047000,"high":1065000,"low":1041000,"close":1041000,"volume":4303}
{"symbol":"AMP","date":"2012-07-02","open":1053000,"high":1060000,"low":1037000,"close":1045000,"volume":11846}
{"symbol":"AMP","date":"2012-06-29","open":1028000,"high":1064000,"low":1028000,"close":1064000,"volume":15577}
{"symbol":"AMP","date":"2012-06-28","open":1022000,"high":1032000,"low":1022000,"close":1028000,"volume":12307}
{"symbol":"AMP","date":"2012-06-27","open":1017000,"high":1038000,"low":1008000,"close":1026000,"volume":12348}
{"symbol":"AMP","date":"2012-06-26","open":1024000,"high":1035000,"low":1019000,"close":1022000,"volume":10528}
{"symbol":"AMP","date":"2012-06-25","open":1044000,"high":1046000,"low":1018000,"close":1031000,"volume":17424}
{"symbol":"AMP","date":"2012-06-22","open":1070000,"high":1076000,"low":1047000,"close":1050000,"volume":13570}
{"symbol":"AMP","date":"2012-06-21","open":1068000,"high":1081000,"low":1064000,"close":1078000,"volume":8954}
{"symbol":"AMP","date":"2012-06-20","open":1069000,"high":1074000,"low":1063000,"close":1073000,"volume":8017}
{"symbol":"AMP","date":"2012-06-19","open":1074000,"high":1084000,"low":1072000,"close":1073000,"volume":4828}
{"symbol":"AMP","date":"2012-06-18","open":1080000,"high":1085000,"low":1078000,"close":1084000,"volume":7481}
{"symbol":"AMP","date":"2012-06-15","open":1085000,"high":1085000,"low":1063000,"close":1077000,"volume":8725}
{"symbol":"AMP","date":"2012-06-14","open":1061000,"high":1085000,"low":1057000,"close":1085000,"volume":12135}
{"symbol":"AMP","date":"2012-06-13","open":1057000,"high":1067000,"low":1055000,"close":1060000,"volume":7109}
{"symbol":"AMP","date":"2012-06-12","open":1070000,"high":1074000,"low":1055000,"close":1055000,"volume":7438}
{"symbol":"AMP","date":"2012-06-11","open":1078000,"high":1085000,"low":1075000,"close":1080000,"volume":8403}
{"symbol":"AMP","date":"2012-06-08","open":1077000,"high":1085000,"low":1072000,"close":1083000,"volume":14578}
{"symbol":"AMP","date":"2012-06-07","open":1074000,"high":1085000,"low":1064000,"close":1084000,"volume":11333}
{"symbol":"AMP","date":"2012-06-05","open":1083000,"high":1085000,"low":1060000,"close":1063000,"volume":6668}
{"symbol":"AMP","date":"2012-06-04","open":1050000,"high":1080000,"low":1050000,"close":1075000,"volume":11709}
{"symbol":"AMP","date":"2012-06-01","open":1065000,"high":1073000,"low":1055000,"close":1062000,"volume":10723}
{"symbol":"AMP","date":"2012-05-31","open":1059000,"high":1084000,"low":1045000,"close":1084000,"volume":12198}
{"symbol":"AMP","date":"2012-05-30","open":1066000,"high":1069000,"low":1044000,"close":1050000,"volume":10904}
{"symbol":"AMP","date":"2012-05-29","open":1064000,"high":1083000,"low":1060000,"close":1069000,"volume":7334}
{"symbol":"AMP","date":"2012-05-25","open":1062000,"high":1070000,"low":1061000,"close":1064000,"volume":6171}
{"symbol":"AMP","date":"2012-05-24","open":1077000,"high":1079000,"low":1054000,"close":1070000,"volume":10915}
{"symbol":"AMP","date":"2012-05-23","open":1043000,"high":1079000,"low":1032000,"close":1075000,"volume":9510}
{"symbol":"AMP","date":"2012-05-22","open":1053000,"high":1060000,"low":1038000,"close":1041000,"volume":7597}
{"symbol":"AMP","date":"2012-05-21","open":1077000,"high":1077000,"low":1034000,"close":1049000,"volume":6831}
{"symbol":"AMP","date":"2012-05-18","open":1092000,"high":1092000,"low":1060000,"close":1068000,"volume":9954}
{"symbol":"AMP","date":"2012-05-17","open":1128000,"high":1132000,"low":1079000,"close":1098000,"volume":21052}
{"symbol":"AMP","date":"2012-05-16","open":1116000,"high":1130000,"low":1100000,"close":1126000,"volume":7476}
{"symbol":"AMP","date":"2012-05-15","open":1127000,"high":1137000,"low":1102000,"close":1126000,"volume":14421}
{"symbol":"AMP","date":"2012-05-14","open":1083000,"high":1124000,"low":1083000,"close":1124000,"volume":10840}
{"symbol":"AMP","date":"2012-05-11","open":1081000,"high":1096000,"low":1066000,"close":1082000,"volume":6412}
{"symbol":"AMP","date":"2012-05-10","open":1130000,"high":1131000,"low":1084000,"close":1084000,"volume":8263}
{"symbol":"AMP","date":"2012-05-09","open":1102000,"high":1129000,"low":1090000,"close":1126000,"volume":7066}
{"symbol":"AMP","date":"2012-05-08","open":1093000,"high":1105000,"low":1084000,"close":1093000,"volume":3804}
{"symbol":"AMP","date":"2012-05-07","open":1129000,"high":1137000,"low":1095000,"close":1098000,"volume":7635}
{"symbol":"AMP","date":"2012-05-04","open":1125000,"high":1130000,"low":1101000,"close":1130000,"volume":4986}
{"symbol":"AMP","date":"2012-05-03","open":1063000,"high":1116000,"low":1062000,"close":1114000,"volume":6178}
{"symbol":"AMP","date":"2012-05-02","open":1085000,"high":1096000,"low":923000,"close":1060000,"volume":10438}
{"symbol":"AMP","date":"2012-04-30","open":1089000,"high":1092000,"low":1077000,"close":1085000,"volume":4161}
{"symbol":"AMP","date":"2012-04-27","open":1109000,"high":1114000,"low":1076000,"close":1077000,"volume":9205}
{"symbol":"AMP","date":"2012-04-26","open":1124000,"high":1126000,"low":1098000,"close":1109000,"volume":5200}
{"symbol":"AMP","date":"2012-04-25","open":1126000,"high":1147000,"low":1116000,"close":1131000,"volume":11465}
{"symbol":"AMP","date":"2012-04-24","open":1103000,"high":1122000,"low":1097000,"close":1121000,"volume":7431}
{"symbol":"AMP","date":"2012-04-23","open":1093000,"high":1120000,"low":1092000,"close":1120000,"volume":7424}
{"symbol":"AMP","date":"2012-04-20","open":1080000,"high":1099000,"low":1077000,"close":1099000,"volume":11142}
{"symbol":"AMP","date":"2012-04-19","open":1090000,"high":1090000,"low":1071000,"close":1082000,"volume":16438}
{"symbol":"AMP","date":"2012-04-18","open":1090000,"high":1096000,"low":1083000,"close":1090000,"volume":21700}
{"symbol":"AMP","date":"2012-04-17","open":1100000,"high":1100000,"low":1081000,"close":1090000,"volume":14827}
{"symbol":"AMP","date":"2012-04-16","open":1063000,"high":1095000,"low":1052000,"close":1085000,"volume":23255}
{"symbol":"AMP","date":"2012-04-13","open":1082000,"high":1082000,"low":1053000,"close":1067000,"volume":23203}
{"symbol":"AMP","date":"2012-04-12","open":1084000,"high":1114000,"low":1053000,"close":1072000,"volume":21210}
{"symbol":"AMP","date":"2012-04-10","open":1130000,"high":1133000,"low":1076000,"close":1084000,"volume":42633}
{"symbol":"AMP","date":"2012-04-09","open":1123000,"high":1140000,"low":1106000,"close":1136000,"volume":12526}
{"symbol":"AMP","date":"2012-04-06","open":1159000,"high":1159000,"low":1112000,"close":1122000,"volume":19581}
{"symbol":"AMP","date":"2012-04-05","open":1160000,"high":1160000,"low":1145000,"close":1152000,"volume":12088}
{"symbol":"AMP","date":"2012-04-04","open":1145000,"high":1166000,"low":1142000,"close":1152000,"volume":13820}
{"symbol":"AMP","date":"2012-04-03","open":1152000,"high":1172000,"low":1142000,"close":1147000,"volume":11131}
{"symbol":"AMP","date":"2012-04-02","open":1183000,"high":1198000,"low":1156000,"close":1157000,"volume":17039}
{"symbol":"AMP","date":"2012-03-30","open":1184000,"high":1199000,"low":1179000,"close":1199000,"volume":11966}
{"symbol":"AMP","date":"2012-03-29","open":1152000,"high":1182000,"low":1149000,"close":1180000,"volume":11898}
{"symbol":"AMP","date":"2012-03-28","open":1158000,"high":1170000,"low":1143000,"close":1164000,"volume":12399}
{"symbol":"AMP","date":"2012-03-27","open":1180000,"high":1194000,"low":1156000,"close":1158000,"volume":15307}
{"symbol":"AMP","date":"2012-03-26","open":1162000,"high":1188000,"low":1159000,"close":1181000,"volume":7253}
{"symbol":"AMP","date":"2012-03-23","open":1154000,"high":1186000,"low":1131000,"close":1170000,"volume":10043}
{"symbol":"AMP","date":"2012-03-22","open":1135000,"high":1154000,"low":1130000,"close":1154000,"volume":24951}
{"symbol":"AMP","date":"2012-03-21","open":1143000,"high":1150000,"low":1121000,"close":1125000,"volume":25757}
{"symbol":"AMP","date":"2012-03-20","open":1173000,"high":1183000,"low":1156000,"close":1163000,"volume":14581}
{"symbol":"AMP","date":"2012-03-19","open":1181000,"high":1194000,"low":1153000,"close":1187000,"volume":11513}
{"symbol":"AMP","date":"2012-03-16","open":1161000,"high":1194000,"low":1159000,"close":1194000,"volume":14047}
{"symbol":"AMP","date":"2012-03-15","open":1161000,"high":1189000,"low":1161000,"close":1168000,"volume":16601}
{"symbol":"AMP","date":"2012-03-14","open":1139000,"high":1173000,"low":1137000,"close":1170000,"volume":28058}
{"symbol":"AMP","date":"2012-03-13","open":1115000,"high":1136000,"low":1106000,"close":1134000,"volume":29327}
{"symbol":"AMP","date":"2012-03-12","open":1089000,"high":1116000,"low":1066000,"close":1116000,"volume":17334}
{"symbol":"AMP","date":"2012-03-09","open":1057000,"high":1091000,"low":1053000,"close":1081000,"volume":19783}
{"symbol":"AMP","date":"2012-03-08","open":1051000,"high":1063000,"low":1050000,"close":1057000,"volume":9963}
{"symbol":"AMP","date":"2012-03-07","open":1057000,"high":1062000,"low":1050000,"close":1061000,"volume":14907}
{"symbol":"AMP","date":"2012-03-06","open":1047000,"high":1061000,"low":1036000,"close":1057000,"volume":19178}
{"symbol":"AMP","date":"2012-03-05","open":1015000,"high":1045000,"low":1013000,"close":1045000,"volume":14078}
{"symbol":"AMP","date":"2012-03-02","open":1026000,"high":1030000,"low":1015000,"close":1018000,"volume":11263}
{"symbol":"AMP","date":"2012-02-29","open":1027000,"high":1060000,"low":1015000,"close":1026000,"volume":24027}
{"symbol":"AMP","date":"2012-02-28","open":1036000,"high":1046000,"low":1024000,"close":1034000,"volume":13628}
{"symbol":"AMP","date":"2012-02-27","open":1062000,"high":1062000,"low":1039000,"close":1050000,"volume":16197}
{"symbol":"AMP","date":"2012-02-24","open":1050000,"high":1064000,"low":1050000,"close":1064000,"volume":9668}
{"symbol":"AMP","date":"2012-02-23","open":1035000,"high":1065000,"low":1024000,"close":1063000,"volume":19513}
{"symbol":"AMP","date":"2012-02-22","open":1030000,"high":1041000,"low":1021000,"close":1035000,"volume":12226}
{"symbol":"AMP","date":"2012-02-21","open":1023000,"high":1041000,"low":1022000,"close":1039000,"volume":15205}
{"symbol":"AMP","date":"2012-02-20","open":1033000,"high":1038000,"low":1017000,"close":1036000,"volume":15392}
{"symbol":"AMP","date":"2012-02-17","open":1005000,"high":1039000,"low":1003000,"close":1035000,"volume":21988}
{"symbol":"AMP","date":"2012-02-16","open":980000,"high":1008000,"low":979000,"close":1006000,"volume":29464}
{"symbol":"AMP","date":"2012-02-15","open":964000,"high":980000,"low":964000,"close":980000,"volume":13011}
{"symbol":"AMP","date":"2012-02-14","open":968000,"high":976000,"low":960000,"close":964000,"volume":19603}
{"symbol":"AMP","date":"2012-02-13","open":964000,"high":977000,"low":962000,"close":975000,"volume":12891}
{"symbol":"AMP","date":"2012-02-10","open":986000,"high":988000,"low":961000,"close":964000,"volume":31883}
{"symbol":"AMP","date":"2012-02-09","open":1000000,"high":1001000,"low":978000,"close":990000,"volume":28031}
{"symbol":"AMP","date":"2012-02-08","open":1009000,"high":1011000,"low":991000,"close":1000000,"volume":19133}
{"symbol":"AMP","date":"2012-02-07","open":981000,"high":1003000,"low":981000,"close":999000,"volume":13522}
{"symbol":"AMP","date":"2012-02-06","open":980000,"high":995000,"low":972000,"close":984000,"volume":20541}
{"symbol":"AMP","date":"2012-02-03","open":995000,"high":1001000,"low":973000,"close":980000,"volume":22192}
{"symbol":"AMP","date":"2012-02-02","open":999000,"high":1007000,"low":991000,"close":996000,"volume":28092}
{"symbol":"AMP","date":"2012-02-01","open":998000,"high":1008000,"low":993000,"close":998000,"volume":14368}
{"symbol":"AMP","date":"2012-01-31","open":999000,"high":1005000,"low":996000,"close":1001000,"volume":48618}
{"symbol":"AMP","date":"2012-01-30","open":1022000,"high":1022000,"low":995000,"close":996000,"volume":26694}
{"symbol":"AMP","date":"2012-01-27","open":1032000,"high":1039000,"low":1027000,"close":1036000,"volume":12094}
{"symbol":"AMP","date":"2012-01-26","open":1033000,"high":1037000,"low":1028000,"close":1032000,"volume":18135}
{"symbol":"AMP","date":"2012-01-25","open":1036000,"high":1036000,"low":1010000,"close":1021000,"volume":19052}
{"symbol":"AMP","date":"2012-01-20","open":1025000,"high":1038000,"low":1017000,"close":1038000,"volume":17656}
{"symbol":"AMP","date":"2012-01-19","open":1001000,"high":1027000,"low":1001000,"close":1018000,"volume":17227}
{"symbol":"AMP","date":"2012-01-18","open":1005000,"high":1009000,"low":988000,"close":1003000,"volume":14899}
{"symbol":"AMP","date":"2012-01-17","open":1013000,"high":1029000,"low":1005000,"close":1011000,"volume":15251}
{"symbol":"AMP","date":"2012-01-16","open":991000,"high":1013000,"low":986000,"close":1004000,"volume":13826}
{"symbol":"AMP","date":"2012-01-13","open":983000,"high":1006000,"low":982000,"close":984000,"volume":19903}
{"symbol":"AMP","date":"2012-01-12","open":987000,"high":999000,"low":983000,"close":992000,"volume":16780}
{"symbol":"AMP","date":"2012-01-11","open":1003000,"high":1013000,"low":973000,"close":983000,"volume":30042}
{"symbol":"AMP","date":"2012-01-10","open":1007000,"high":1018000,"low":1000000,"close":1000000,"volume":19175}
{"symbol":"AMP","date":"2012-01-09","open":1043000,"high":1044000,"low":1000000,"close":1001000,"volume":26668}
{"symbol":"AMP","date":"2012-01-06","open":1070000,"high":1070000,"low":1045000,"close":1050000,"volume":11541}
{"symbol":"AMP","date":"2012-01-05","open":1073000,"high":1080000,"low":1056000,"close":1066000,"volume":12386}
{"symbol":"AMP","date":"2012-01-04","open":1098000,"high":1098000,"low":1056000,"close":1070000,"volume":15546}
{"symbol":"AMP","date":"2012-01-03","open":1050000,"high":1080000,"low":1050000,"close":1080000,"volume":13551}
{"symbol":"AMP","date":"2012-01-02","open":1052000,"high":1058000,"low":1040000,"close":1049000,"volume":7004}
{"symbol":"AMP","date":"2011-12-29","open":1075000,"high":1087000,"low":1049000,"close":1052000,"volume":15721}
{"symbol":"AMP","date":"2011-12-28","open":1105000,"high":1121000,"low":1080000,"close":1081000,"volume":9717}
{"symbol":"AMP","date":"2011-12-27","open":1118000,"high":1132000,"low":1064000,"close":1124000,"volume":9269}
{"symbol":"AMP","date":"2011-12-26","open":1102000,"high":1129000,"low":1102000,"close":1119000,"volume":3156}
{"symbol":"AMP","date":"2011-12-23","open":1097000,"high":1117000,"low":1094000,"close":1111000,"volume":7783}
{"symbol":"AMP","date":"2011-12-22","open":1095000,"high":1103000,"low":1079000,"close":1100000,"volume":5784}
{"symbol":"AMP","date":"2011-12-21","open":1063000,"high":1099000,"low":1063000,"close":1098000,"volume":14120}
{"symbol":"AMP","date":"2011-12-20","open":1050000,"high":1068000,"low":1040000,"close":1046000,"volume":10549}
{"symbol":"AMP","date":"2011-12-19","open":1066000,"high":1066000,"low":1014000,"close":1047000,"volume":15490}
{"symbol":"AMP","date":"2011-12-16","open":1080000,"high":1084000,"low":1065000,"close":1065000,"volume":8896}
{"symbol":"AMP","date":"2011-12-15","open":1129000,"high":1129000,"low":1080000,"close":1080000,"volume":11588}
{"symbol":"AMP","date":"2011-12-14","open":1129000,"high":1133000,"low":1115000,"close":1128000,"volume":8575}
{"symbol":"AMP","date":"2011-12-13","open":1129000,"high":1131000,"low":1110000,"close":1124000,"volume":8890}
{"symbol":"AMP","date":"2011-12-12","open":1125000,"high":1130000,"low":1103000,"close":1129000,"volume":9835}
{"symbol":"AMP","date":"2011-12-09","open":1119000,"high":1122000,"low":1105000,"close":1118000,"volume":7951}
{"symbol":"AMP","date":"2011-12-08","open":1123000,"high":1131000,"low":1102000,"close":1122000,"volume":12062}
{"symbol":"AMP","date":"2011-12-07","open":1103000,"high":1121000,"low":1090000,"close":1121000,"volume":11706}
{"symbol":"AMP","date":"2011-12-06","open":1104000,"high":1111000,"low":1075000,"close":1102000,"volume":16171}
{"symbol":"AMP","date":"2011-12-05","open":1125000,"high":1125000,"low":1102000,"close":1107000,"volume":6325}
{"symbol":"AMP","date":"2011-12-02","open":1100000,"high":1130000,"low":1100000,"close":1119000,"volume":14547}
{"symbol":"AMP","date":"2011-12-01","open":1120000,"high":1137000,"low":1098000,"close":1103000,"volume":27223}
{"symbol":"AMP","date":"2011-11-30","open":1113000,"high":1119000,"low":1104000,"close":1114000,"volume":15413}
{"symbol":"AMP","date":"2011-11-29","open":1098000,"high":1137000,"low":1085000,"close":1117000,"volume":12354}
{"symbol":"AMP","date":"2011-11-28","open":1102000,"high":1121000,"low":1092000,"close":1098000,"volume":7746}
{"symbol":"AMP","date":"2011-11-25","open":1094000,"high":1121000,"low":1089000,"close":1099000,"volume":7323}
{"symbol":"AMP","date":"2011-11-24","open":1104000,"high":1108000,"low":1087000,"close":1099000,"volume":6096}
{"symbol":"AMP","date":"2011-11-23","open":1060000,"high":1112000,"low":1056000,"close":1103000,"volume":11057}
{"symbol":"AMP","date":"2011-11-22","open":1039000,"high":1075000,"low":1038000,"close":1072000,"volume":10473}
{"symbol":"AMP","date":"2011-11-21","open":1062000,"high":1076000,"low":1045000,"close":1058000,"volume":15822}
{"symbol":"AMP","date":"2011-11-18","open":1117000,"high":1125000,"low":1065000,"close":1078000,"volume":17396}
{"symbol":"AMP","date":"2011-11-17","open":1135000,"high":1136000,"low":1116000,"close":1128000,"volume":7548}
{"symbol":"AMP","date":"2011-11-16","open":1151000,"high":1151000,"low":1126000,"close":1126000,"volume":11177}
{"symbol":"AMP","date":"2011-11-15","open":1136000,"high":1149000,"low":1134000,"close":1142000,"volume":10148}
{"symbol":"AMP","date":"2011-11-14","open":1133000,"high":1154000,"low":1125000,"close":1142000,"volume":22358}
{"symbol":"AMP","date":"2011-11-11","open":1161000,"high":1173000,"low":1117000,"close":1128000,"volume":21022}
{"symbol":"AMP","date":"2011-11-10","open":1208000,"high":1210000,"low":1152000,"close":1152000,"volume":26052}
{"symbol":"AMP","date":"2011-11-09","open":1240000,"high":1255000,"low":1192000,"close":1209000,"volume":19876}
{"symbol":"AMP","date":"2011-11-08","open":1262000,"high":1263000,"low":1240000,"close":1250000,"volume":5083}
{"symbol":"AMP","date":"2011-11-07","open":1230000,"high":1257000,"low":1225000,"close":1250000,"volume":6389}
{"symbol":"AMP","date":"2011-11-04","open":1227000,"high":1249000,"low":1218000,"close":1219000,"volume":10424}
{"symbol":"AMP","date":"2011-11-03","open":1231000,"high":1238000,"low":1207000,"close":1235000,"volume":6536}
{"symbol":"AMP","date":"2011-11-02","open":1253000,"high":1269000,"low":1219000,"close":1239000,"volume":9974}
{"symbol":"AMP","date":"2011-11-01","open":1279000,"high":1300000,"low":1242000,"close":1246000,"volume":7277}
{"symbol":"AMP","date":"2011-10-31","open":1235000,"high":1285000,"low":1226000,"close":1256000,"volume":8404}
{"symbol":"AMP","date":"2011-10-28","open":1275000,"high":1319000,"low":1214000,"close":1254000,"volume":21476}
{"symbol":"AMP","date":"2011-10-27","open":1206000,"high":1301000,"low":1201000,"close":1295000,"volume":13735}
{"symbol":"AMP","date":"2011-10-26","open":1220000,"high":1230000,"low":1203000,"close":1213000,"volume":5230}
{"symbol":"AMP","date":"2011-10-25","open":1183000,"high":1215000,"low":1174000,"close":1213000,"volume":9605}
{"symbol":"AMP","date":"2011-10-24","open":1164000,"high":1188000,"low":1164000,"close":1183000,"volume":6116}
{"symbol":"AMP","date":"2011-10-21","open":1176000,"high":1189000,"low":1160000,"close":1163000,"volume":8468}
{"symbol":"AMP","date":"2011-10-20","open":1191000,"high":1210000,"low":1173000,"close":1173000,"volume":8319}
{"symbol":"AMP","date":"2011-10-19","open":1202000,"high":1202000,"low":1177000,"close":1190000,"volume":10824}
{"symbol":"AMP","date":"2011-10-18","open":1204000,"high":1204000,"low":1189000,"close":1200000,"volume":9426}
{"symbol":"AMP","date":"2011-10-17","open":1200000,"high":1204000,"low":1197000,"close":1199000,"volume":11776}
{"symbol":"AMP","date":"2011-10-14","open":1164000,"high":1199000,"low":1163000,"close":1189000,"volume":8638}
{"symbol":"AMP","date":"2011-10-13","open":1162000,"high":1174000,"low":1160000,"close":1167000,"volume":22689}
{"symbol":"AMP","date":"2011-10-12","open":1184000,"high":1198000,"low":1152000,"close":1156000,"volume":17199}
{"symbol":"AMP","date":"2011-10-11","open":1191000,"high":1202000,"low":1179000,"close":1180000,"volume":19400}
{"symbol":"AMP","date":"2011-10-10","open":1221000,"high":1257000,"low":1202000,"close":1202000,"volume":11501}
{"symbol":"AMP","date":"2011-10-07","open":1278000,"high":1320000,"low":1227000,"close":1243000,"volume":9961}
{"symbol":"AMP","date":"2011-10-06","open":1253000,"high":1325000,"low":1230000,"close":1278000,"volume":10074}
{"symbol":"AMP","date":"2011-10-05","open":1186000,"high":1250000,"low":1184000,"close":1250000,"volume":13323}
{"symbol":"AMP","date":"2011-10-04","open":1177000,"high":1201000,"low":1136000,"close":1199000,"volume":8521}
{"symbol":"AMP","date":"2011-09-30","open":1179000,"high":1190000,"low":1150000,"close":1176000,"volume":16152}
{"symbol":"AMP","date":"2011-09-29","open":1206000,"high":1206000,"low":1171000,"close":1187000,"volume":11254}
{"symbol":"AMP","date":"2011-09-28","open":1193000,"high":1206000,"low":1174000,"close":1200000,"volume":13036}
{"symbol":"AMP","date":"2011-09-27","open":1211000,"high":1241000,"low":1181000,"close":1181000,"volume":18365}
{"symbol":"AMP","date":"2011-09-26","open":1151000,"high":1204000,"low":1151000,"close":1200000,"volume":8331}
{"symbol":"AMP","date":"2011-09-23","open":1194000,"high":1200000,"low":1156000,"close":1161000,"volume":12091}
{"symbol":"AMP","date":"2011-09-22","open":1182000,"high":1211000,"low":1154000,"close":1195000,"volume":9869}
{"symbol":"AMP","date":"2011-09-21","open":1182000,"high":1222000,"low":1182000,"close":1208000,"volume":7158}
{"symbol":"AMP","date":"2011-09-20","open":1163000,"high":1200000,"low":1149000,"close":1200000,"volume":7476}
{"symbol":"AMP","date":"2011-09-19","open":1157000,"high":1172000,"low":1139000,"close":1157000,"volume":7465}
{"symbol":"AMP","date":"2011-09-16","open":1133000,"high":1200000,"low":1125000,"close":1166000,"volume":15887}
{"symbol":"AMP","date":"2011-09-15","open":1117000,"high":1138000,"low":1109000,"close":1110000,"volume":5953}
{"symbol":"AMP","date":"2011-09-14","open":1116000,"high":1122000,"low":1101000,"close":1110000,"volume":9545}
{"symbol":"AMP","date":"2011-09-09","open":1143000,"high":1162000,"low":1115000,"close":1115000,"volume":12766}
{"symbol":"AMP","date":"2011-09-08","open":1178000,"high":1193000,"low":1144000,"close":1155000,"volume":12909}
{"symbol":"AMP","date":"2011-09-07","open":1171000,"high":1187000,"low":1154000,"close":1171000,"volume":4833}
{"symbol":"AMP","date":"2011-09-06","open":1139000,"high":1164000,"low":1126000,"close":1157000,"volume":8679}
{"symbol":"AMP","date":"2011-09-05","open":1163000,"high":1172000,"low":1143000,"close":1150000,"volume":7388}
{"symbol":"AMP","date":"2011-09-02","open":1195000,"high":1206000,"low":1159000,"close":1159000,"volume":13535}
{"symbol":"AMP","date":"2011-09-01","open":1153000,"high":1197000,"low":1151000,"close":1185000,"volume":12277}
{"symbol":"AMP","date":"2011-08-31","open":1168000,"high":1177000,"low":1157000,"close":1162000,"volume":8959}
{"symbol":"AMP","date":"2011-08-30","open":1139000,"high":1192000,"low":1131000,"close":1171000,"volume":14274}
{"symbol":"AMP","date":"2011-08-29","open":1111000,"high":1153000,"low":1092000,"close":1150000,"volume":18544}
{"symbol":"AMP","date":"2011-08-26","open":1133000,"high":1149000,"low":1111000,"close":1111000,"volume":10767}
{"symbol":"AMP","date":"2011-08-25","open":1136000,"high":1161000,"low":1136000,"close":1147000,"volume":13676}
{"symbol":"AMP","date":"2011-08-24","open":1158000,"high":1167000,"low":1133000,"close":1149000,"volume":23296}
{"symbol":"AMP","date":"2011-08-23","open":1219000,"high":1225000,"low":1154000,"close":1165000,"volume":26257}
{"symbol":"AMP","date":"2011-08-22","open":1263000,"high":1290000,"low":1160000,"close":1220000,"volume":17661}
{"symbol":"AMP","date":"2011-08-19","open":1232000,"high":1251000,"low":1208000,"close":1250000,"volume":14323}
{"symbol":"AMP","date":"2011-08-18","open":1194000,"high":1230000,"low":1179000,"close":1230000,"volume":10440}
{"symbol":"AMP","date":"2011-08-17","open":1192000,"high":1228000,"low":1191000,"close":1204000,"volume":16310}
{"symbol":"AMP","date":"2011-08-16","open":1140000,"high":1218000,"low":1140000,"close":1208000,"volume":10682}
{"symbol":"AMP","date":"2011-08-12","open":1115000,"high":1165000,"low":1081000,"close":1160000,"volume":15219}
{"symbol":"AMP","date":"2011-08-11","open":1060000,"high":1164000,"low":1056000,"close":1106000,"volume":14971}
{"symbol":"AMP","date":"2011-08-10","open":1061000,"high":1145000,"low":1023000,"close":1103000,"volume":29274}
{"symbol":"AMP","date":"2011-08-09","open":1153000,"high":1153000,"low":1007000,"close":1060000,"volume":29877}
{"symbol":"AMP","date":"2011-08-08","open":1131000,"high":1170000,"low":1129000,"close":1129000,"volume":15470}
{"symbol":"AMP","date":"2011-08-05","open":1157000,"high":1189000,"low":1130000,"close":1152000,"volume":24406}
{"symbol":"AMP","date":"2011-08-04","open":1140000,"high":1177000,"low":1127000,"close":1161000,"volume":14540}
{"symbol":"AMP","date":"2011-08-03","open":1184000,"high":1184000,"low":1126000,"close":1147000,"volume":24735}
{"symbol":"AMP","date":"2011-08-02","open":1191000,"high":1200000,"low":1175000,"close":1186000,"volume":9256}
{"symbol":"AMP","date":"2011-08-01","open":1200000,"high":1220000,"low":1198000,"close":1199000,"volume":9055}
{"symbol":"AMP","date":"2011-07-29","open":1182000,"high":1200000,"low":1179000,"close":1200000,"volume":5181}
{"symbol":"AMP","date":"2011-07-28","open":1183000,"high":1198000,"low":1182000,"close":1190000,"volume":3177}
{"symbol":"AMP","date":"2011-07-27","open":1185000,"high":1200000,"low":1182000,"close":1195000,"volume":11038}
{"symbol":"AMP","date":"2011-07-26","open":1195000,"high":1205000,"low":1192000,"close":1193000,"volume":12474}
{"symbol":"AMP","date":"2011-07-25","open":1190000,"high":1195000,"low":1163000,"close":1195000,"volume":21527}
{"symbol":"AMP","date":"2011-07-22","open":1204000,"high":1208000,"low":1182000,"close":1189000,"volume":19212}
{"symbol":"AMP","date":"2011-07-21","open":1200000,"high":1222000,"low":1186000,"close":1209000,"volume":14954}
{"symbol":"AMP","date":"2011-07-20","open":1180000,"high":1194000,"low":1175000,"close":1193000,"volume":12007}
{"symbol":"AMP","date":"2011-07-19","open":1199000,"high":1201000,"low":1182000,"close":1191000,"volume":7802}
{"symbol":"AMP","date":"2011-07-18","open":1184000,"high":1200000,"low":1184000,"close":1200000,"volume":12026}
{"symbol":"AMP","date":"2011-07-15","open":1193000,"high":1198000,"low":1178000,"close":1183000,"volume":8763}
{"symbol":"AMP","date":"2011-07-14","open":1211000,"high":1211000,"low":1177000,"close":1200000,"volume":16953}
{"symbol":"AMP","date":"2011-07-13","open":1216000,"high":1220000,"low":1205000,"close":1219000,"volume":11121}
{"symbol":"AMP","date":"2011-07-12","open":1225000,"high":1235000,"low":1203000,"close":1215000,"volume":9958}
{"symbol":"AMP","date":"2011-07-11","open":1224000,"high":1240000,"low":1203000,"close":1229000,"volume":12785}
{"symbol":"AMP","date":"2011-07-08","open":1226000,"high":1247000,"low":1220000,"close":1222000,"volume":8470}
{"symbol":"AMP","date":"2011-07-07","open":1225000,"high":1245000,"low":1218000,"close":1231000,"volume":13617}
{"symbol":"AMP","date":"2011-07-06","open":1244000,"high":1262000,"low":1209000,"close":1236000,"volume":7866}
{"symbol":"AMP","date":"2011-07-05","open":1200000,"high":1272000,"low":1200000,"close":1247000,"volume":13085}
{"symbol":"AMP","date":"2011-07-04","open":1207000,"high":1207000,"low":1171000,"close":1196000,"volume":8540}
{"symbol":"AMP","date":"2011-07-01","open":1198000,"high":1220000,"low":1191000,"close":1205000,"volume":6356}
{"symbol":"AMP","date":"2011-06-30","open":1170000,"high":1191000,"low":1170000,"close":1188000,"volume":20812}
{"symbol":"AMP","date":"2011-06-29","open":1165000,"high":1185000,"low":1160000,"close":1170000,"volume":7759}
{"symbol":"AMP","date":"2011-06-28","open":1161000,"high":1170000,"low":1153000,"close":1154000,"volume":12044}
{"symbol":"AMP","date":"2011-06-27","open":1173000,"high":1173000,"low":1136000,"close":1157000,"volume":9272}
{"symbol":"AMP","date":"2011-06-24","open":1190000,"high":1204000,"low":1165000,"close":1167000,"volume":13269}
{"symbol":"AMP","date":"2011-06-23","open":1191000,"high":1191000,"low":1151000,"close":1190000,"volume":15287}
{"symbol":"AMP","date":"2011-06-22","open":1200000,"high":1205000,"low":1174000,"close":1197000,"volume":7494}
{"symbol":"AMP","date":"2011-06-21","open":1161000,"high":1198000,"low":1157000,"close":1188000,"volume":5808}
{"symbol":"AMP","date":"2011-06-20","open":1193000,"high":1193000,"low":1163000,"close":1167000,"volume":5198}
{"symbol":"AMP","date":"2011-06-17","open":1190000,"high":1210000,"low":1175000,"close":1191000,"volume":14081}
{"symbol":"AMP","date":"2011-06-16","open":1220000,"high":1220000,"low":1183000,"close":1204000,"volume":8501}
{"symbol":"AMP","date":"2011-06-15","open":1181000,"high":1224000,"low":1165000,"close":1222000,"volume":17647}
{"symbol":"AMP","date":"2011-06-14","open":1178000,"high":1185000,"low":1157000,"close":1170000,"volume":8617}
{"symbol":"AMP","date":"2011-06-13","open":1158000,"high":1170000,"low":1142000,"close":1170000,"volume":9307}
{"symbol":"AMP","date":"2011-06-10","open":1182000,"high":1182000,"low":1137000,"close":1157000,"volume":13872}
{"symbol":"AMP","date":"2011-06-09","open":1189000,"high":1197000,"low":1172000,"close":1175000,"volume":13386}
{"symbol":"AMP","date":"2011-06-08","open":1215000,"high":1225000,"low":1175000,"close":1197000,"volume":25964}
{"symbol":"AMP","date":"2011-06-07","open":1247000,"high":1248000,"low":1218000,"close":1227000,"volume":12028}
{"symbol":"AMP","date":"2011-06-03","open":1273000,"high":1282000,"low":1256000,"close":1257000,"volume":12488}
{"symbol":"AMP","date":"2011-06-02","open":1251000,"high":1286000,"low":1240000,"close":1286000,"volume":20699}
{"symbol":"AMP","date":"2011-06-01","open":1285000,"high":1287000,"low":1244000,"close":1286000,"volume":15002}
{"symbol":"AMP","date":"2011-05-31","open":1238000,"high":1287000,"low":1238000,"close":1287000,"volume":14223}
{"symbol":"AMP","date":"2011-05-30","open":1226000,"high":1233000,"low":1212000,"close":1233000,"volume":7011}
{"symbol":"AMP","date":"2011-05-27","open":1228000,"high":1248000,"low":1223000,"close":1223000,"volume":25055}
{"symbol":"AMP","date":"2011-05-26","open":1215000,"high":1252000,"low":1201000,"close":1244000,"volume":10976}
{"symbol":"AMP","date":"2011-05-25","open":1214000,"high":1228000,"low":1171000,"close":1225000,"volume":17156}
{"symbol":"AMP","date":"2011-05-24","open":1219000,"high":1250000,"low":1190000,"close":1199000,"volume":13303}
{"symbol":"AMP","date":"2011-05-23","open":1220000,"high":1259000,"low":1178000,"close":1220000,"volume":19621}
{"symbol":"AMP","date":"2011-05-20","open":1165000,"high":1216000,"low":1156000,"close":1215000,"volume":14821}
{"symbol":"AMP","date":"2011-05-19","open":1152000,"high":1171000,"low":1147000,"close":1155000,"volume":6984}
{"symbol":"AMP","date":"2011-05-18","open":1162000,"high":1180000,"low":1130000,"close":1159000,"volume":9997}
{"symbol":"AMP","date":"2011-05-17","open":1170000,"high":1184000,"low":1156000,"close":1175000,"volume":13188}
{"symbol":"AMP","date":"2011-05-16","open":1095000,"high":1171000,"low":1081000,"close":1154000,"volume":22791}
{"symbol":"AMP","date":"2011-05-13","open":1066000,"high":1099000,"low":1063000,"close":1099000,"volume":12290}
{"symbol":"AMP","date":"2011-05-12","open":1083000,"high":1087000,"low":1060000,"close":1065000,"volume":10229}
{"symbol":"AMP","date":"2011-05-11","open":1100000,"high":1100000,"low":1078000,"close":1084000,"volume":8928}
{"symbol":"AMP","date":"2011-05-09","open":1078000,"high":1108000,"low":1078000,"close":1083000,"volume":10717}
{"symbol":"AMP","date":"2011-05-06","open":1100000,"high":1107000,"low":1082000,"close":1094000,"volume":9405}
{"symbol":"AMP","date":"2011-05-04","open":1062000,"high":1100000,"low":1062000,"close":1097000,"volume":11062}
{"symbol":"AMP","date":"2011-05-03","open":1098000,"high":1099000,"low":1086000,"close":1094000,"volume":5939}
{"symbol":"AMP","date":"2011-05-02","open":1077000,"high":1100000,"low":1000000,"close":1100000,"volume":8869}
{"symbol":"AMP","date":"2011-04-29","open":1041000,"high":1080000,"low":1038000,"close":1080000,"volume":19046}
{"symbol":"AMP","date":"2011-04-28","open":1041000,"high":1057000,"low":1040000,"close":1047000,"volume":16815}
{"symbol":"AMP","date":"2011-04-27","open":1033000,"high":1060000,"low":1033000,"close":1054000,"volume":19159}
{"symbol":"AMP","date":"2011-04-26","open":1050000,"high":1058000,"low":1017000,"close":1032000,"volume":22522}
{"symbol":"AMP","date":"2011-04-25","open":1079000,"high":1084000,"low":1050000,"close":1055000,"volume":7924}
{"symbol":"AMP","date":"2011-04-22","open":1101000,"high":1103000,"low":1072000,"close":1073000,"volume":9224}
{"symbol":"AMP","date":"2011-04-21","open":1085000,"high":1116000,"low":1085000,"close":1109000,"volume":9817}
{"symbol":"AMP","date":"2011-04-20","open":1072000,"high":1100000,"low":1071000,"close":1085000,"volume":10310}
{"symbol":"AMP","date":"2011-04-19","open":1130000,"high":1130000,"low":1073000,"close":1080000,"volume":12715}
{"symbol":"AMP","date":"2011-04-18","open":1093000,"high":1122000,"low":1081000,"close":1104000,"volume":15348}
{"symbol":"AMP","date":"2011-04-15","open":1044000,"high":1090000,"low":1044000,"close":1090000,"volume":19142}
{"symbol":"AMP","date":"2011-04-14","open":1050000,"high":1052000,"low":1030000,"close":1052000,"volume":9921}
{"symbol":"AMP","date":"2011-04-13","open":1044000,"high":1045000,"low":1028000,"close":1045000,"volume":6042}
{"symbol":"AMP","date":"2011-04-12","open":1044000,"high":1045000,"low":1024000,"close":1043000,"volume":11147}
{"symbol":"AMP","date":"2011-04-11","open":1040000,"high":1052000,"low":1040000,"close":1052000,"volume":10807}
{"symbol":"AMP","date":"2011-04-08","open":1031000,"high":1055000,"low":1028000,"close":1050000,"volume":16013}
{"symbol":"AMP","date":"2011-04-07","open":1054000,"high":1055000,"low":1027000,"close":1030000,"volume":20446}
{"symbol":"AMP","date":"2011-04-06","open":1047000,"high":1067000,"low":1046000,"close":1061000,"volume":13157}
{"symbol":"AMP","date":"2011-04-05","open":1036000,"high":1054000,"low":1033000,"close":1054000,"volume":17916}
{"symbol":"AMP","date":"2011-04-04","open":1029000,"high":1047000,"low":1029000,"close":1036000,"volume":14852}
{"symbol":"AMP","date":"2011-04-01","open":1033000,"high":1054000,"low":1030000,"close":1037000,"volume":19655}
{"symbol":"AMP","date":"2011-03-31","open":1050000,"high":1050000,"low":1033000,"close":1045000,"volume":14490}
{"symbol":"AMP","date":"2011-03-30","open":1036000,"high":1064000,"low":1036000,"close":1054000,"volume":23210}
{"symbol":"AMP","date":"2011-03-29","open":1054000,"high":1054000,"low":1022000,"close":1032000,"volume":6913}
{"symbol":"AMP","date":"2011-03-28","open":1059000,"high":1059000,"low":1041000,"close":1054000,"volume":4814}
{"symbol":"AMP","date":"2011-03-25","open":1033000,"high":1059000,"low":1022000,"close":1054000,"volume":12745}
{"symbol":"AMP","date":"2011-03-24","open":1023000,"high":1040000,"low":1005000,"close":1033000,"volume":10885}
{"symbol":"AMP","date":"2011-03-23","open":1021000,"high":1032000,"low":1012000,"close":1026000,"volume":5237}
{"symbol":"AMP","date":"2011-03-22","open":1001000,"high":1030000,"low":1001000,"close":1030000,"volume":6710}
{"symbol":"AMP","date":"2011-03-21","open":991000,"high":1007000,"low":991000,"close":1005000,"volume":4252}
{"symbol":"AMP","date":"2011-03-18","open":985000,"high":1004000,"low":980000,"close":999000,"volume":8152}
{"symbol":"AMP","date":"2011-03-17","open":1005000,"high":1005000,"low":985000,"close":992000,"volume":7658}
{"symbol":"AMP","date":"2011-03-16","open":1001000,"high":1028000,"low":985000,"close":1000000,"volume":14006}
{"symbol":"AMP","date":"2011-03-15","open":1020000,"high":1044000,"low":999000,"close":1000000,"volume":12535}
{"symbol":"AMP","date":"2011-03-14","open":1007000,"high":1032000,"low":990000,"close":1030000,"volume":7001}
{"symbol":"AMP","date":"2011-03-11","open":1033000,"high":1037000,"low":1011000,"close":1020000,"volume":7435}
{"symbol":"AMP","date":"2011-03-10","open":1033000,"high":1045000,"low":1009000,"close":1035000,"volume":13775}
{"symbol":"AMP","date":"2011-03-09","open":1037000,"high":1046000,"low":1018000,"close":1034000,"volume":13666}
{"symbol":"AMP","date":"2011-03-08","open":1012000,"high":1055000,"low":1012000,"close":1046000,"volume":9389}
{"symbol":"AMP","date":"2011-03-07","open":1031000,"high":1044000,"low":1021000,"close":1022000,"volume":7748}
{"symbol":"AMP","date":"2011-03-04","open":1007000,"high":1050000,"low":1001000,"close":1045000,"volume":18668}
{"symbol":"AMP","date":"2011-03-03","open":1015000,"high":1016000,"low":1001000,"close":1006000,"volume":6423}
{"symbol":"AMP","date":"2011-03-02","open":1038000,"high":1038000,"low":998000,"close":1015000,"volume":13849}
{"symbol":"AMP","date":"2011-02-28","open":1041000,"high":1045000,"low":1020000,"close":1026000,"volume":9171}
{"symbol":"AMP","date":"2011-02-25","open":1048000,"high":1051000,"low":1032000,"close":1041000,"volume":6560}
{"symbol":"AMP","date":"2011-02-24","open":1039000,"high":1049000,"low":1022000,"close":1039000,"volume":9409}
{"symbol":"AMP","date":"2011-02-23","open":1032000,"high":1040000,"low":1019000,"close":1031000,"volume":13677}
{"symbol":"AMP","date":"2011-02-22","open":1034000,"high":1034000,"low":1014000,"close":1027000,"volume":18834}
{"symbol":"AMP","date":"2011-02-21","open":1018000,"high":1036000,"low":1005000,"close":1036000,"volume":13998}
{"symbol":"AMP","date":"2011-02-18","open":1006000,"high":1006000,"low":996000,"close":1001000,"volume":14133}
{"symbol":"AMP","date":"2011-02-17","open":995000,"high":1004000,"low":995000,"close":999000,"volume":25267}
{"symbol":"AMP","date":"2011-02-16","open":961000,"high":1001000,"low":961000,"close":990000,"volume":28943}
{"symbol":"AMP","date":"2011-02-15","open":977000,"high":978000,"low":952000,"close":960000,"volume":19814}
{"symbol":"AMP","date":"2011-02-14","open":983000,"high":992000,"low":974000,"close":980000,"volume":13266}
{"symbol":"AMP","date":"2011-02-11","open":968000,"high":993000,"low":968000,"close":981000,"volume":16967}
{"symbol":"AMP","date":"2011-02-10","open":971000,"high":992000,"low":971000,"close":972000,"volume":18072}
{"symbol":"AMP","date":"2011-02-09","open":989000,"high":996000,"low":967000,"close":980000,"volume":34968}
{"symbol":"AMP","date":"2011-02-08","open":1047000,"high":1047000,"low":984000,"close":986000,"volume":62939}
{"symbol":"AMP","date":"2011-02-07","open":1089000,"high":1093000,"low":1037000,"close":1047000,"volume":36051}
{"symbol":"AMP","date":"2011-02-01","open":1092000,"high":1094000,"low":1079000,"close":1087000,"volume":18025}
{"symbol":"AMP","date":"2011-01-31","open":1066000,"high":1095000,"low":1066000,"close":1087000,"volume":10126}
{"symbol":"AMP","date":"2011-01-28","open":1056000,"high":1086000,"low":1050000,"close":1077000,"volume":25372}
{"symbol":"AMP","date":"2011-01-27","open":1052000,"high":1068000,"low":1050000,"close":1063000,"volume":17699}
{"symbol":"AMP","date":"2011-01-26","open":1062000,"high":1073000,"low":1055000,"close":1060000,"volume":11520}
{"symbol":"AMP","date":"2011-01-25","open":1066000,"high":1076000,"low":1061000,"close":1069000,"volume":12622}
{"symbol":"AMP","date":"2011-01-24","open":1064000,"high":1072000,"low":1061000,"close":1068000,"volume":13880}
{"symbol":"AMP","date":"2011-01-21","open":1073000,"high":1079000,"low":1070000,"close":1073000,"volume":8780}
{"symbol":"AMP","date":"2011-01-20","open":1077000,"high":1077000,"low":1069000,"close":1071000,"volume":16896}
{"symbol":"AMP","date":"2011-01-19","open":1084000,"high":1092000,"low":1077000,"close":1077000,"volume":13038}
{"symbol":"AMP","date":"2011-01-18","open":1086000,"high":1097000,"low":1086000,"close":1086000,"volume":11830}
{"symbol":"AMP","date":"2011-01-17","open":1092000,"high":1093000,"low":1085000,"close":1086000,"volume":16309}
{"symbol":"AMP","date":"2011-01-14","open":1089000,"high":1097000,"low":1083000,"close":1091000,"volume":19487}
{"symbol":"AMP","date":"2011-01-13","open":1119000,"high":1119000,"low":1085000,"close":1089000,"volume":33415}
{"symbol":"AMP","date":"2011-01-12","open":1168000,"high":1168000,"low":1114000,"close":1119000,"volume":23615}
{"symbol":"AMP","date":"2011-01-11","open":1192000,"high":1192000,"low":1162000,"close":1168000,"volume":10054}
{"symbol":"AMP","date":"2011-01-10","open":1150000,"high":1196000,"low":1150000,"close":1196000,"volume":6591}
{"symbol":"AMP","date":"2011-01-07","open":1144000,"high":1174000,"low":1130000,"close":1167000,"volume":12967}
{"symbol":"AMP","date":"2011-01-06","open":1118000,"high":1144000,"low":1115000,"close":1144000,"volume":9275}
{"symbol":"AMP","date":"2011-01-05","open":1125000,"high":1139000,"low":1109000,"close":1117000,"volume":8582}
{"symbol":"AMP","date":"2011-01-04","open":1125000,"high":1133000,"low":1121000,"close":1130000,"volume":7551}
{"symbol":"AMP","date":"2011-01-03","open":1134000,"high":1146000,"low":1114000,"close":1122000,"volume":7983}
{"symbol":"AMP","date":"2010-12-30","open":1143000,"high":1143000,"low":1128000,"close":1139000,"volume":5695}
{"symbol":"AMP","date":"2010-12-29","open":1123000,"high":1143000,"low":1111000,"close":1132000,"volume":8264}
{"symbol":"AMP","date":"2010-12-28","open":1111000,"high":1148000,"low":1111000,"close":1139000,"volume":8141}
{"symbol":"AMP","date":"2010-12-27","open":1083000,"high":1118000,"low":1076000,"close":1112000,"volume":7604}
{"symbol":"AMP","date":"2010-12-24","open":1095000,"high":1103000,"low":1083000,"close":1085000,"volume":10883}
{"symbol":"AMP","date":"2010-12-23","open":1133000,"high":1138000,"low":1094000,"close":1103000,"volume":10366}
{"symbol":"AMP","date":"2010-12-22","open":1147000,"high":1156000,"low":1122000,"close":1125000,"volume":8617}
{"symbol":"AMP","date":"2010-12-21","open":1159000,"high":1159000,"low":1146000,"close":1147000,"volume":6092}
{"symbol":"AMP","date":"2010-12-20","open":1183000,"high":1188000,"low":1100000,"close":1148000,"volume":12081}
{"symbol":"AMP","date":"2010-12-17","open":1157000,"high":1190000,"low":1156000,"close":1183000,"volume":15163}
{"symbol":"AMP","date":"2010-12-16","open":1149000,"high":1182000,"low":1141000,"close":1172000,"volume":26426}
{"symbol":"AMP","date":"2010-12-15","open":1141000,"high":1160000,"low":1124000,"close":1138000,"volume":11785}
{"symbol":"AMP","date":"2010-12-14","open":1178000,"high":1178000,"low":1134000,"close":1136000,"volume":15780}
{"symbol":"AMP","date":"2010-12-13","open":1134000,"high":1185000,"low":1125000,"close":1169000,"volume":17275}
{"symbol":"AMP","date":"2010-12-10","open":1134000,"high":1145000,"low":1110000,"close":1124000,"volume":16294}
{"symbol":"AMP","date":"2010-12-09","open":1186000,"high":1186000,"low":1116000,"close":1134000,"volume":21613}
{"symbol":"AMP","date":"2010-12-08","open":1066000,"high":1162000,"low":1064000,"close":1141000,"volume":19919}
{"symbol":"AMP","date":"2010-12-07","open":1078000,"high":1089000,"low":1073000,"close":1078000,"volume":4619}
{"symbol":"AMP","date":"2010-12-06","open":1065000,"high":1074000,"low":1060000,"close":1073000,"volume":3777}
{"symbol":"AMP","date":"2010-12-03","open":1079000,"high":1086000,"low":1070000,"close":1070000,"volume":5727}
{"symbol":"AMP","date":"2010-12-02","open":1069000,"high":1083000,"low":1067000,"close":1079000,"volume":7801}
{"symbol":"AMP","date":"2010-12-01","open":1094000,"high":1094000,"low":1068000,"close":1073000,"volume":9858}
{"symbol":"AMP","date":"2010-11-30","open":1072000,"high":1096000,"low":1070000,"close":1086000,"volume":13818}
{"symbol":"AMP","date":"2010-11-29","open":1094000,"high":1104000,"low":1058000,"close":1071000,"volume":12603}
{"symbol":"AMP","date":"2010-11-26","open":1080000,"high":1095000,"low":1080000,"close":1088000,"volume":10503}
{"symbol":"AMP","date":"2010-11-25","open":1065000,"high":1089000,"low":1065000,"close":1077000,"volume":9721}
{"symbol":"AMP","date":"2010-11-24","open":1084000,"high":1084000,"low":1060000,"close":1075000,"volume":13728}
{"symbol":"AMP","date":"2010-11-23","open":1083000,"high":1095000,"low":1082000,"close":1093000,"volume":7363}
{"symbol":"AMP","date":"2010-11-22","open":1081000,"high":1095000,"low":1075000,"close":1089000,"volume":12594}
{"symbol":"AMP","date":"2010-11-19","open":1082000,"high":1082000,"low":1071000,"close":1080000,"volume":9871}
{"symbol":"AMP","date":"2010-11-18","open":1065000,"high":1084000,"low":1063000,"close":1077000,"volume":13328}
{"symbol":"AMP","date":"2010-11-17","open":1065000,"high":1065000,"low":1056000,"close":1059000,"volume":11909}
{"symbol":"AMP","date":"2010-11-16","open":1060000,"high":1075000,"low":1055000,"close":1075000,"volume":10360}
{"symbol":"AMP","date":"2010-11-15","open":1050000,"high":1074000,"low":1050000,"close":1065000,"volume":8051}
{"symbol":"AMP","date":"2010-11-12","open":1039000,"high":1064000,"low":1035000,"close":1050000,"volume":38208}
{"symbol":"AMP","date":"2010-11-11","open":1055000,"high":1069000,"low":1011000,"close":1011000,"volume":19192}
{"symbol":"AMP","date":"2010-11-10","open":1049000,"high":1056000,"low":1039000,"close":1056000,"volume":14076}
{"symbol":"AMP","date":"2010-11-09","open":1071000,"high":1071000,"low":1048000,"close":1049000,"volume":9562}
{"symbol":"AMP","date":"2010-11-08","open":1060000,"high":1068000,"low":1030000,"close":1050000,"volume":13280}
{"symbol":"AMP","date":"2010-11-05","open":1071000,"high":1093000,"low":1060000,"close":1062000,"volume":12665}
{"symbol":"AMP","date":"2010-11-04","open":1080000,"high":1095000,"low":1057000,"close":1070000,"volume":12440}
{"symbol":"AMP","date":"2010-11-03","open":1078000,"high":1095000,"low":1075000,"close":1089000,"volume":23892}
{"symbol":"AMP","date":"2010-11-02","open":1036000,"high":1068000,"low":1030000,"close":1067000,"volume":26482}
{"symbol":"AMP","date":"2010-11-01","open":1040000,"high":1057000,"low":1022000,"close":1055000,"volume":26100}
{"symbol":"AMP","date":"2010-10-29","open":1000000,"high":1048000,"low":996000,"close":1040000,"volume":52475}
{"symbol":"AMP","date":"2010-10-28","open":973000,"high":995000,"low":967000,"close":990000,"volume":39129}
{"symbol":"AMP","date":"2010-10-27","open":962000,"high":973000,"low":961000,"close":973000,"volume":12692}
{"symbol":"AMP","date":"2010-10-26","open":983000,"high":983000,"low":959000,"close":965000,"volume":19010}
{"symbol":"AMP","date":"2010-10-25","open":973000,"high":989000,"low":968000,"close":985000,"volume":20587}
{"symbol":"AMP","date":"2010-10-22","open":982000,"high":992000,"low":957000,"close":966000,"volume":20284}
{"symbol":"AMP","date":"2010-10-21","open":1005000,"high":1006000,"low":970000,"close":985000,"volume":16547}
{"symbol":"AMP","date":"2010-10-20","open":1005000,"high":1005000,"low":980000,"close":993000,"volume":11248}
{"symbol":"AMP","date":"2010-10-19","open":1002000,"high":1008000,"low":999000,"close":1001000,"volume":14025}
{"symbol":"AMP","date":"2010-10-18","open":1014000,"high":1022000,"low":998000,"close":1002000,"volume":11169}
{"symbol":"AMP","date":"2010-10-15","open":1010000,"high":1024000,"low":1010000,"close":1013000,"volume":18076}
{"symbol":"AMP","date":"2010-10-14","open":1020000,"high":1024000,"low":1007000,"close":1009000,"volume":28686}
{"symbol":"AMP","date":"2010-10-13","open":1007000,"high":1020000,"low":1000000,"close":1008000,"volume":27244}
{"symbol":"AMP","date":"2010-10-12","open":1034000,"high":1038000,"low":997000,"close":997000,"volume":28021}
{"symbol":"AMP","date":"2010-10-11","open":1040000,"high":1045000,"low":1036000,"close":1040000,"volume":17105}
{"symbol":"AMP","date":"2010-10-08","open":1074000,"high":1074000,"low":1030000,"close":1035000,"volume":94641}
{"symbol":"AMP","date":"2010-10-07","open":1092000,"high":1105000,"low":1070000,"close":1074000,"volume":15319}
{"symbol":"AMP","date":"2010-10-06","open":1098000,"high":1120000,"low":1081000,"close":1098000,"volume":17612}
{"symbol":"AMP","date":"2010-10-05","open":1099000,"high":1113000,"low":1076000,"close":1108000,"volume":12986}
{"symbol":"AMP","date":"2010-10-04","open":1131000,"high":1137000,"low":1088000,"close":1105000,"volume":22535}
{"symbol":"AMP","date":"2010-10-01","open":1146000,"high":1155000,"low":1132000,"close":1137000,"volume":8201}
{"symbol":"AMP","date":"2010-09-30","open":1139000,"high":1146000,"low":1126000,"close":1146000,"volume":10440}
{"symbol":"AMP","date":"2010-09-29","open":1149000,"high":1160000,"low":1138000,"close":1139000,"volume":9919}
{"symbol":"AMP","date":"2010-09-28","open":1154000,"high":1161000,"low":1142000,"close":1146000,"volume":9637}
{"symbol":"AMP","date":"2010-09-27","open":1165000,"high":1179000,"low":1136000,"close":1169000,"volume":11897}
{"symbol":"AMP","date":"2010-09-24","open":1149000,"high":1179000,"low":1133000,"close":1179000,"volume":13919}
{"symbol":"AMP","date":"2010-09-20","open":1097000,"high":1135000,"low":1082000,"close":1135000,"volume":12771}
{"symbol":"AMP","date":"2010-09-17","open":1102000,"high":1112000,"low":1076000,"close":1079000,"volume":23644}
{"symbol":"AMP","date":"2010-09-16","open":1133000,"high":1141000,"low":1106000,"close":1106000,"volume":10724}
{"symbol":"AMP","date":"2010-09-15","open":1105000,"high":1142000,"low":1105000,"close":1142000,"volume":15505}
{"symbol":"AMP","date":"2010-09-14","open":1117000,"high":1121000,"low":1101000,"close":1109000,"volume":16512}
{"symbol":"AMP","date":"2010-09-13","open":1132000,"high":1146000,"low":1120000,"close":1125000,"volume":9447}
{"symbol":"AMP","date":"2010-09-10","open":1103000,"high":1138000,"low":1102000,"close":1135000,"volume":18435}
{"symbol":"AMP","date":"2010-09-09","open":1100000,"high":1108000,"low":1097000,"close":1101000,"volume":20223}
{"symbol":"AMP","date":"2010-09-08","open":1118000,"high":1119000,"low":1085000,"close":1100000,"volume":18730}
{"symbol":"AMP","date":"2010-09-07","open":1133000,"high":1141000,"low":1089000,"close":1111000,"volume":28372}
{"symbol":"AMP","date":"2010-09-06","open":1158000,"high":1170000,"low":1139000,"close":1141000,"volume":7617}
{"symbol":"AMP","date":"2010-09-03","open":1180000,"high":1223000,"low":1153000,"close":1158000,"volume":13679}
{"symbol":"AMP","date":"2010-09-02","open":1142000,"high":1196000,"low":1132000,"close":1178000,"volume":18663}
{"symbol":"AMP","date":"2010-09-01","open":1110000,"high":1169000,"low":1095000,"close":1154000,"volume":9273}
{"symbol":"AMP","date":"2010-08-31","open":1087000,"high":1117000,"low":1087000,"close":1100000,"volume":7364}
{"symbol":"AMP","date":"2010-08-30","open":1076000,"high":1095000,"low":1063000,"close":1087000,"volume":5305}
{"symbol":"AMP","date":"2010-08-27","open":1085000,"high":1086000,"low":1060000,"close":1079000,"volume":4407}
{"symbol":"AMP","date":"2010-08-26","open":1081000,"high":1088000,"low":1079000,"close":1083000,"volume":9840}
{"symbol":"AMP","date":"2010-08-25","open":1112000,"high":1112000,"low":1076000,"close":1080000,"volume":10473}
{"symbol":"AMP","date":"2010-08-24","open":1056000,"high":1121000,"low":1043000,"close":1087000,"volume":7842}
{"symbol":"AMP","date":"2010-08-23","open":1065000,"high":1077000,"low":1048000,"close":1064000,"volume":6421}
{"symbol":"AMP","date":"2010-08-20","open":1051000,"high":1069000,"low":1051000,"close":1058000,"volume":6961}
{"symbol":"AMP","date":"2010-08-19","open":1020000,"high":1050000,"low":1010000,"close":1045000,"volume":6093}
{"symbol":"AMP","date":"2010-08-18","open":1011000,"high":1022000,"low":1002000,"close":1022000,"volume":3785}
{"symbol":"AMP","date":"2010-08-17","open":1000000,"high":1025000,"low":989000,"close":1011000,"volume":6862}
{"symbol":"AMP","date":"2010-08-16","open":1004000,"high":1012000,"low":981000,"close":1000000,"volume":10623}
{"symbol":"AMP","date":"2010-08-13","open":990000,"high":1013000,"low":990000,"close":996000,"volume":4660}
{"symbol":"AMP","date":"2010-08-12","open":1040000,"high":1040000,"low":989000,"close":989000,"volume":10587}
{"symbol":"AMP","date":"2010-08-11","open":1032000,"high":1050000,"low":1030000,"close":1035000,"volume":5110}
{"symbol":"AMP","date":"2010-08-10","open":1042000,"high":1050000,"low":1030000,"close":1036000,"volume":6936}
{"symbol":"AMP","date":"2010-08-09","open":1050000,"high":1058000,"low":1031000,"close":1056000,"volume":4182}
{"symbol":"AMP","date":"2010-08-06","open":1047000,"high":1065000,"low":1028000,"close":1056000,"volume":16338}
{"symbol":"AMP","date":"2010-08-05","open":981000,"high":1048000,"low":981000,"close":1048000,"volume":25522}
{"symbol":"AMP","date":"2010-08-04","open":970000,"high":997000,"low":963000,"close":993000,"volume":13376}
{"symbol":"AMP","date":"2010-08-03","open":943000,"high":969000,"low":939000,"close":959000,"volume":12746}
{"symbol":"AMP","date":"2010-08-02","open":963000,"high":967000,"low":938000,"close":938000,"volume":15250}
{"symbol":"AMP","date":"2010-07-30","open":979000,"high":982000,"low":963000,"close":966000,"volume":13527}
{"symbol":"AMP","date":"2010-07-29","open":985000,"high":988000,"low":978000,"close":985000,"volume":13751}
{"symbol":"AMP","date":"2010-07-28","open":989000,"high":989000,"low":982000,"close":985000,"volume":7911}
{"symbol":"AMP","date":"2010-07-27","open":985000,"high":989000,"low":977000,"close":980000,"volume":14262}
{"symbol":"AMP","date":"2010-07-26","open":985000,"high":995000,"low":979000,"close":979000,"volume":21177}
{"symbol":"AMP","date":"2010-07-23","open":985000,"high":997000,"low":984000,"close":989000,"volume":6342}
{"symbol":"AMP","date":"2010-07-22","open":983000,"high":996000,"low":979000,"close":987000,"volume":8447}
{"symbol":"AMP","date":"2010-07-21","open":980000,"high":989000,"low":980000,"close":988000,"volume":4333}
{"symbol":"AMP","date":"2010-07-20","open":977000,"high":986000,"low":975000,"close":985000,"volume":7485}
{"symbol":"AMP","date":"2010-07-19","open":984000,"high":991000,"low":972000,"close":985000,"volume":5935}
{"symbol":"AMP","date":"2010-07-16","open":986000,"high":992000,"low":984000,"close":985000,"volume":9395}
{"symbol":"AMP","date":"2010-07-15","open":1005000,"high":1008000,"low":985000,"close":985000,"volume":13194}
{"symbol":"AMP","date":"2010-07-14","open":1001000,"high":1033000,"low":1001000,"close":1011000,"volume":13698}
{"symbol":"AMP","date":"2010-07-13","open":991000,"high":1007000,"low":985000,"close":1004000,"volume":12035}
{"symbol":"AMP","date":"2010-07-12","open":986000,"high":990000,"low":984000,"close":988000,"volume":7110}
{"symbol":"AMP","date":"2010-07-09","open":981000,"high":993000,"low":962000,"close":985000,"volume":6230}
{"symbol":"AMP","date":"2010-07-08","open":949000,"high":975000,"low":949000,"close":975000,"volume":11280}
{"symbol":"AMP","date":"2010-07-07","open":974000,"high":974000,"low":935000,"close":948000,"volume":20623}
{"symbol":"AMP","date":"2010-07-06","open":988000,"high":997000,"low":974000,"close":974000,"volume":16206}
{"symbol":"AMP","date":"2010-07-05","open":1018000,"high":1021000,"low":991000,"close":991000,"volume":4955}
{"symbol":"AMP","date":"2010-07-02","open":1019000,"high":1028000,"low":1005000,"close":1018000,"volume":8053}
{"symbol":"AMP","date":"2010-07-01","open":1025000,"high":1031000,"low":1000000,"close":1020000,"volume":8994}
{"symbol":"AMP","date":"2010-06-30","open":993000,"high":1043000,"low":993000,"close":1041000,"volume":12236}
{"symbol":"AMP","date":"2010-06-29","open":997000,"high":1015000,"low":985000,"close":1015000,"volume":14203}
{"symbol":"AMP","date":"2010-06-28","open":1006000,"high":1013000,"low":992000,"close":992000,"volume":13221}
{"symbol":"AMP","date":"2010-06-25","open":1015000,"high":1020000,"low":991000,"close":1017000,"volume":16705}
{"symbol":"AMP","date":"2010-06-24","open":988000,"high":1020000,"low":988000,"close":1020000,"volume":7734}
{"symbol":"AMP","date":"2010-06-23","open":988000,"high":999000,"low":980000,"close":995000,"volume":11515}
{"symbol":"AMP","date":"2010-06-22","open":993000,"high":997000,"low":981000,"close":983000,"volume":19941}
{"symbol":"AMP","date":"2010-06-21","open":1013000,"high":1043000,"low":996000,"close":999000,"volume":17005}
{"symbol":"AMP","date":"2010-06-18","open":1039000,"high":1039000,"low":1006000,"close":1012000,"volume":18162}
{"symbol":"AMP","date":"2010-06-17","open":1014000,"high":1023000,"low":1003000,"close":1006000,"volume":22712}
{"symbol":"AMP","date":"2010-06-16","open":1005000,"high":1025000,"low":990000,"close":1022000,"volume":13644}
{"symbol":"AMP","date":"2010-06-15","open":982000,"high":1028000,"low":982000,"close":1002000,"volume":20849}
{"symbol":"AMP","date":"2010-06-14","open":980000,"high":1003000,"low":980000,"close":982000,"volume":16308}
{"symbol":"AMP","date":"2010-06-11","open":996000,"high":1001000,"low":977000,"close":980000,"volume":19970}
{"symbol":"AMP","date":"2010-06-10","open":988000,"high":1000000,"low":971000,"close":983000,"volume":30241}
{"symbol":"AMP","date":"2010-06-09","open":980000,"high":990000,"low":973000,"close":987000,"volume":10108}
{"symbol":"AMP","date":"2010-06-08","open":973000,"high":975000,"low":960000,"close":973000,"volume":13307}
{"symbol":"AMP","date":"2010-06-07","open":959000,"high":983000,"low":946000,"close":970000,"volume":16503}
{"symbol":"AMP","date":"2010-06-04","open":965000,"high":974000,"low":947000,"close":960000,"volume":17934}
{"symbol":"AMP","date":"2010-06-03","open":939000,"high":977000,"low":929000,"close":975000,"volume":15001}
{"symbol":"AMP","date":"2010-06-01","open":908000,"high":938000,"low":906000,"close":938000,"volume":7299}
{"symbol":"AMP","date":"2010-05-31","open":911000,"high":929000,"low":906000,"close":917000,"volume":8657}
{"symbol":"AMP","date":"2010-05-28","open":924000,"high":924000,"low":895000,"close":918000,"volume":14912}
{"symbol":"AMP","date":"2010-05-27","open":902000,"high":925000,"low":891000,"close":910000,"volume":13943}
{"symbol":"AMP","date":"2010-05-26","open":900000,"high":915000,"low":890000,"close":915000,"volume":13268}
{"symbol":"AMP","date":"2010-05-25","open":881000,"high":909000,"low":863000,"close":890000,"volume":26644}
{"symbol":"AMP","date":"2010-05-24","open":885000,"high":906000,"low":881000,"close":889000,"volume":9156}
{"symbol":"AMP","date":"2010-05-20","open":880000,"high":903000,"low":875000,"close":889000,"volume":12539}
{"symbol":"AMP","date":"2010-05-19","open":914000,"high":914000,"low":875000,"close":889000,"volume":30612}
{"symbol":"AMP","date":"2010-05-18","open":878000,"high":911000,"low":875000,"close":903000,"volume":32338}
{"symbol":"AMP","date":"2010-05-17","open":858000,"high":887000,"low":841000,"close":870000,"volume":19397}
{"symbol":"AMP","date":"2010-05-14","open":871000,"high":871000,"low":859000,"close":869000,"volume":23321}
{"symbol":"AMP","date":"2010-05-13","open":851000,"high":882000,"low":851000,"close":871000,"volume":12249}
{"symbol":"AMP","date":"2010-05-12","open":868000,"high":883000,"low":856000,"close":856000,"volume":14100}
{"symbol":"AMP","date":"2010-05-11","open":875000,"high":875000,"low":860000,"close":864000,"volume":13264}
{"symbol":"AMP","date":"2010-05-10","open":880000,"high":883000,"low":860000,"close":870000,"volume":20747}
{"symbol":"AMP","date":"2010-05-07","open":870000,"high":885000,"low":857000,"close":880000,"volume":44114}
{"symbol":"AMP","date":"2010-05-06","open":860000,"high":872000,"low":854000,"close":872000,"volume":35569}
{"symbol":"AMP","date":"2010-05-04","open":850000,"high":863000,"low":846000,"close":860000,"volume":14475}
{"symbol":"AMP","date":"2010-05-03","open":843000,"high":864000,"low":840000,"close":852000,"volume":15372}
{"symbol":"AMP","date":"2010-04-30","open":841000,"high":846000,"low":831000,"close":838000,"volume":25677}
{"symbol":"AMP","date":"2010-04-29","open":829000,"high":847000,"low":823000,"close":838000,"volume":23613}
{"symbol":"AMP","date":"2010-04-28","open":854000,"high":854000,"low":827000,"close":829000,"volume":16531}
{"symbol":"AMP","date":"2010-04-27","open":853000,"high":863000,"low":849000,"close":856000,"volume":10220}
{"symbol":"AMP","date":"2010-04-26","open":846000,"high":868000,"low":846000,"close":856000,"volume":12454}
{"symbol":"AMP","date":"2010-04-23","open":849000,"high":863000,"low":848000,"close":852000,"volume":21753}
{"symbol":"AMP","date":"2010-04-22","open":844000,"high":863000,"low":842000,"close":852000,"volume":15587}
{"symbol":"AMP","date":"2010-04-21","open":857000,"high":862000,"low":847000,"close":851000,"volume":14499}
{"symbol":"AMP","date":"2010-04-20","open":843000,"high":857000,"low":839000,"close":857000,"volume":11126}
{"symbol":"AMP","date":"2010-04-19","open":830000,"high":845000,"low":830000,"close":844000,"volume":13667}
{"symbol":"AMP","date":"2010-04-16","open":839000,"high":841000,"low":829000,"close":834000,"volume":6090}
{"symbol":"AMP","date":"2010-04-15","open":842000,"high":848000,"low":834000,"close":843000,"volume":6313}
{"symbol":"AMP","date":"2010-04-14","open":818000,"high":846000,"low":816000,"close":842000,"volume":10548}
{"symbol":"AMP","date":"2010-04-13","open":813000,"high":814000,"low":806000,"close":814000,"volume":31798}
{"symbol":"AMP","date":"2010-04-12","open":823000,"high":828000,"low":805000,"close":815000,"volume":20209}
{"symbol":"AMP","date":"2010-04-09","open":822000,"high":832000,"low":816000,"close":829000,"volume":13423}
{"symbol":"AMP","date":"2010-04-08","open":797000,"high":830000,"low":797000,"close":830000,"volume":30058}
{"symbol":"AMP","date":"2010-04-07","open":787000,"high":808000,"low":786000,"close":808000,"volume":27265}
{"symbol":"AMP","date":"2010-04-06","open":788000,"high":796000,"low":780000,"close":786000,"volume":71733}
{"symbol":"AMP","date":"2010-04-05","open":810000,"high":813000,"low":788000,"close":788000,"volume":43608}
{"symbol":"AMP","date":"2010-04-02","open":823000,"high":824000,"low":807000,"close":813000,"volume":62213}
{"symbol":"AMP","date":"2010-04-01","open":823000,"high":837000,"low":823000,"close":826000,"volume":46290}
{"symbol":"AMP","date":"2010-03-31","open":839000,"high":839000,"low":817000,"close":823000,"volume":15821}
{"symbol":"AMP","date":"2010-03-30","open":835000,"high":839000,"low":818000,"close":839000,"volume":8069}
{"symbol":"AMP","date":"2010-03-29","open":838000,"high":852000,"low":826000,"close":831000,"volume":10327}
{"symbol":"AMP","date":"2010-03-26","open":832000,"high":846000,"low":826000,"close":842000,"volume":7667}
{"symbol":"AMP","date":"2010-03-25","open":814000,"high":840000,"low":814000,"close":838000,"volume":13153}
{"symbol":"AMP","date":"2010-03-24","open":820000,"high":825000,"low":811000,"close":813000,"volume":5749}
{"symbol":"AMP","date":"2010-03-23","open":802000,"high":820000,"low":802000,"close":820000,"volume":11148}
{"symbol":"AMP","date":"2010-03-22","open":810000,"high":812000,"low":800000,"close":800000,"volume":14647}
{"symbol":"AMP","date":"2010-03-19","open":823000,"high":824000,"low":810000,"close":813000,"volume":11706}
{"symbol":"AMP","date":"2010-03-18","open":808000,"high":819000,"low":808000,"close":819000,"volume":3768}
{"symbol":"AMP","date":"2010-03-17","open":810000,"high":818000,"low":807000,"close":816000,"volume":11245}
{"symbol":"AMP","date":"2010-03-16","open":823000,"high":829000,"low":807000,"close":810000,"volume":13976}
{"symbol":"AMP","date":"2010-03-15","open":831000,"high":839000,"low":820000,"close":830000,"volume":4162}
{"symbol":"AMP","date":"2010-03-12","open":816000,"high":831000,"low":816000,"close":831000,"volume":9497}
{"symbol":"AMP","date":"2010-03-11","open":810000,"high":816000,"low":809000,"close":814000,"volume":9057}
{"symbol":"AMP","date":"2010-03-10","open":800000,"high":812000,"low":800000,"close":806000,"volume":8535}
{"symbol":"AMP","date":"2010-03-09","open":814000,"high":815000,"low":799000,"close":800000,"volume":16631}
{"symbol":"AMP","date":"2010-03-08","open":810000,"high":818000,"low":810000,"close":815000,"volume":10610}
{"symbol":"AMP","date":"2010-03-05","open":798000,"high":814000,"low":798000,"close":811000,"volume":10054}
{"symbol":"AMP","date":"2010-03-04","open":802000,"high":807000,"low":790000,"close":799000,"volume":6670}
{"symbol":"AMP","date":"2010-03-03","open":785000,"high":800000,"low":784000,"close":800000,"volume":7045}
{"symbol":"AMP","date":"2010-03-02","open":779000,"high":799000,"low":779000,"close":785000,"volume":7784}
{"symbol":"AMP","date":"2010-02-26","open":773000,"high":797000,"low":773000,"close":784000,"volume":8088}
{"symbol":"AMP","date":"2010-02-25","open":781000,"high":790000,"low":769000,"close":779000,"volume":9858}
{"symbol":"AMP","date":"2010-02-24","open":798000,"high":798000,"low":779000,"close":790000,"volume":8802}
{"symbol":"AMP","date":"2010-02-23","open":791000,"high":801000,"low":790000,"close":795000,"volume":7555}
{"symbol":"AMP","date":"2010-02-22","open":786000,"high":799000,"low":786000,"close":799000,"volume":7745}
{"symbol":"AMP","date":"2010-02-19","open":800000,"high":802000,"low":791000,"close":795000,"volume":11903}
{"symbol":"AMP","date":"2010-02-18","open":802000,"high":802000,"low":788000,"close":795000,"volume":10136}
{"symbol":"AMP","date":"2010-02-17","open":792000,"high":802000,"low":788000,"close":802000,"volume":11702}
{"symbol":"AMP","date":"2010-02-16","open":772000,"high":791000,"low":767000,"close":791000,"volume":11008}
{"symbol":"AMP","date":"2010-02-12","open":764000,"high":772000,"low":759000,"close":766000,"volume":22112}
{"symbol":"AMP","date":"2010-02-11","open":770000,"high":775000,"low":765000,"close":765000,"volume":20888}
{"symbol":"AMP","date":"2010-02-10","open":779000,"high":780000,"low":760000,"close":767000,"volume":14143}
{"symbol":"AMP","date":"2010-02-09","open":796000,"high":798000,"low":776000,"close":779000,"volume":14969}
{"symbol":"AMP","date":"2010-02-08","open":791000,"high":794000,"low":777000,"close":792000,"volume":4599}
{"symbol":"AMP","date":"2010-02-05","open":780000,"high":793000,"low":751000,"close":791000,"volume":19429}
{"symbol":"AMP","date":"2010-02-04","open":798000,"high":798000,"low":781000,"close":791000,"volume":19990}
{"symbol":"AMP","date":"2010-02-03","open":824000,"high":824000,"low":779000,"close":798000,"volume":50196}
{"symbol":"AMP","date":"2010-02-02","open":829000,"high":830000,"low":813000,"close":822000,"volume":10571}
{"symbol":"AMP","date":"2010-02-01","open":805000,"high":832000,"low":805000,"close":816000,"volume":12436}
{"symbol":"AMP","date":"2010-01-29","open":818000,"high":818000,"low":798000,"close":810000,"volume":9874}
{"symbol":"AMP","date":"2010-01-28","open":820000,"high":821000,"low":805000,"close":818000,"volume":26433}
{"symbol":"AMP","date":"2010-01-27","open":809000,"high":824000,"low":804000,"close":820000,"volume":21219}
{"symbol":"AMP","date":"2010-01-26","open":799000,"high":811000,"low":787000,"close":804000,"volume":30603}
{"symbol":"AMP","date":"2010-01-25","open":781000,"high":797000,"low":780000,"close":793000,"volume":14476}
{"symbol":"AMP","date":"2010-01-22","open":815000,"high":817000,"low":792000,"close":801000,"volume":22206}
{"symbol":"AMP","date":"2010-01-21","open":817000,"high":826000,"low":810000,"close":817000,"volume":12879}
{"symbol":"AMP","date":"2010-01-20","open":814000,"high":821000,"low":808000,"close":817000,"volume":18092}
{"symbol":"AMP","date":"2010-01-19","open":830000,"high":831000,"low":814000,"close":816000,"volume":15944}
{"symbol":"AMP","date":"2010-01-18","open":806000,"high":835000,"low":806000,"close":828000,"volume":16849}
{"symbol":"AMP","date":"2010-01-15","open":833000,"high":834000,"low":811000,"close":813000,"volume":19291}
{"symbol":"AMP","date":"2010-01-14","open":837000,"high":847000,"low":833000,"close":835000,"volume":15394}
{"symbol":"AMP","date":"2010-01-13","open":841000,"high":854000,"low":830000,"close":839000,"volume":8205}
{"symbol":"AMP","date":"2010-01-12","open":853000,"high":857000,"low":830000,"close":841000,"volume":12253}
{"symbol":"AMP","date":"2010-01-11","open":827000,"high":856000,"low":824000,"close":853000,"volume":22876}
{"symbol":"AMP","date":"2010-01-08","open":845000,"high":854000,"low":823000,"close":828000,"volume":18959}
{"symbol":"AMP","date":"2010-01-07","open":867000,"high":877000,"low":841000,"close":841000,"volume":30516}
{"symbol":"AMP","date":"2010-01-06","open":911000,"high":914000,"low":860000,"close":860000,"volume":41732}
{"symbol":"AMP","date":"2010-01-05","open":933000,"high":942000,"low":915000,"close":915000,"volume":9988}
{"symbol":"AMP","date":"2010-01-04","open":934000,"high":944000,"low":924000,"close":942000,"volume":16684}
{"symbol":"AMP","date":"2009-12-30","open":922000,"high":935000,"low":916000,"close":934000,"volume":8531}
{"symbol":"AMP","date":"2009-12-29","open":907000,"high":934000,"low":901000,"close":933000,"volume":9402}
{"symbol":"AMP","date":"2009-12-28","open":891000,"high":920000,"low":886000,"close":920000,"volume":11446}
{"symbol":"AMP","date":"2009-12-24","open":897000,"high":910000,"low":884000,"close":909000,"volume":11102}
{"symbol":"AMP","date":"2009-12-23","open":879000,"high":890000,"low":873000,"close":890000,"volume":6907}
{"symbol":"AMP","date":"2009-12-22","open":886000,"high":886000,"low":870000,"close":878000,"volume":6142}
{"symbol":"AMP","date":"2009-12-21","open":864000,"high":880000,"low":852000,"close":874000,"volume":9416}
{"symbol":"AMP","date":"2009-12-18","open":879000,"high":879000,"low":864000,"close":865000,"volume":7408}
{"symbol":"AMP","date":"2009-12-17","open":874000,"high":880000,"low":864000,"close":880000,"volume":12851}
{"symbol":"AMP","date":"2009-12-16","open":895000,"high":895000,"low":872000,"close":875000,"volume":10144}
{"symbol":"AMP","date":"2009-12-15","open":882000,"high":895000,"low":875000,"close":895000,"volume":10796}
{"symbol":"AMP","date":"2009-12-14","open":866000,"high":890000,"low":861000,"close":890000,"volume":13405}
{"symbol":"AMP","date":"2009-12-11","open":864000,"high":878000,"low":862000,"close":870000,"volume":6828}
{"symbol":"AMP","date":"2009-12-10","open":866000,"high":874000,"low":841000,"close":874000,"volume":41106}
{"symbol":"AMP","date":"2009-12-09","open":866000,"high":884000,"low":864000,"close":866000,"volume":15402}
{"symbol":"AMP","date":"2009-12-08","open":877000,"high":885000,"low":868000,"close":874000,"volume":6447}
{"symbol":"AMP","date":"2009-12-07","open":876000,"high":882000,"low":873000,"close":876000,"volume":6514}
{"symbol":"AMP","date":"2009-12-04","open":879000,"high":896000,"low":875000,"close":882000,"volume":22853}
{"symbol":"AMP","date":"2009-12-03","open":859000,"high":890000,"low":859000,"close":882000,"volume":18686}
{"symbol":"AMP","date":"2009-12-02","open":846000,"high":870000,"low":837000,"close":859000,"volume":20561}
{"symbol":"AMP","date":"2009-12-01","open":861000,"high":865000,"low":846000,"close":847000,"volume":8160}
{"symbol":"AMP","date":"2009-11-30","open":863000,"high":872000,"low":848000,"close":859000,"volume":13944}
{"symbol":"AMP","date":"2009-11-27","open":883000,"high":885000,"low":850000,"close":859000,"volume":12740}
{"symbol":"AMP","date":"2009-11-26","open":880000,"high":891000,"low":875000,"close":888000,"volume":8391}
{"symbol":"AMP","date":"2009-11-25","open":880000,"high":898000,"low":873000,"close":888000,"volume":21203}
{"symbol":"AMP","date":"2009-11-24","open":877000,"high":878000,"low":861000,"close":867000,"volume":14777}
{"symbol":"AMP","date":"2009-11-23","open":878000,"high":888000,"low":865000,"close":871000,"volume":5960}
{"symbol":"AMP","date":"2009-11-20","open":888000,"high":900000,"low":880000,"close":880000,"volume":6718}
{"symbol":"AMP","date":"2009-11-19","open":866000,"high":905000,"low":866000,"close":900000,"volume":16903}
{"symbol":"AMP","date":"2009-11-18","open":893000,"high":909000,"low":870000,"close":879000,"volume":20149}
{"symbol":"AMP","date":"2009-11-17","open":877000,"high":901000,"low":877000,"close":885000,"volume":29932}
{"symbol":"AMP","date":"2009-11-16","open":843000,"high":888000,"low":842000,"close":876000,"volume":31700}
{"symbol":"AMP","date":"2009-11-13","open":824000,"high":843000,"low":823000,"close":842000,"volume":29276}
{"symbol":"AMP","date":"2009-11-12","open":826000,"high":830000,"low":814000,"close":814000,"volume":17690}
{"symbol":"AMP","date":"2009-11-11","open":823000,"high":831000,"low":810000,"close":819000,"volume":17549}
{"symbol":"AMP","date":"2009-11-10","open":825000,"high":831000,"low":818000,"close":823000,"volume":26455}
{"symbol":"AMP","date":"2009-11-09","open":840000,"high":841000,"low":829000,"close":831000,"volume":12340}
{"symbol":"AMP","date":"2009-11-06","open":834000,"high":854000,"low":820000,"close":837000,"volume":12818}
{"symbol":"AMP","date":"2009-11-05","open":839000,"high":845000,"low":825000,"close":845000,"volume":12798}
{"symbol":"AMP","date":"2009-11-04","open":837000,"high":837000,"low":823000,"close":837000,"volume":7657}
{"symbol":"AMP","date":"2009-11-03","open":840000,"high":845000,"low":824000,"close":833000,"volume":16395}
{"symbol":"AMP","date":"2009-11-02","open":809000,"high":848000,"low":808000,"close":846000,"volume":31153}
{"symbol":"AMP","date":"2009-10-30","open":801000,"high":818000,"low":791000,"close":817000,"volume":36699}
{"symbol":"AMP","date":"2009-10-29","open":812000,"high":820000,"low":786000,"close":806000,"volume":23112}
{"symbol":"AMP","date":"2009-10-28","open":810000,"high":824000,"low":808000,"close":822000,"volume":17689}
{"symbol":"AMP","date":"2009-10-27","open":805000,"high":816000,"low":798000,"close":810000,"volume":19135}
{"symbol":"AMP","date":"2009-10-26","open":789000,"high":808000,"low":785000,"close":805000,"volume":12397}
{"symbol":"AMP","date":"2009-10-23","open":791000,"high":796000,"low":787000,"close":790000,"volume":14496}
{"symbol":"AMP","date":"2009-10-22","open":797000,"high":799000,"low":786000,"close":797000,"volume":11203}
{"symbol":"AMP","date":"2009-10-21","open":786000,"high":809000,"low":776000,"close":797000,"volume":16752}
{"symbol":"AMP","date":"2009-10-20","open":803000,"high":808000,"low":782000,"close":790000,"volume":23113}
{"symbol":"AMP","date":"2009-10-19","open":819000,"high":821000,"low":796000,"close":805000,"volume":15874}
{"symbol":"AMP","date":"2009-10-16","open":814000,"high":828000,"low":813000,"close":824000,"volume":17653}
{"symbol":"AMP","date":"2009-10-15","open":809000,"high":820000,"low":803000,"close":819000,"volume":7073}
{"symbol":"AMP","date":"2009-10-14","open":804000,"high":815000,"low":796000,"close":813000,"volume":13196}
{"symbol":"AMP","date":"2009-10-13","open":810000,"high":819000,"low":790000,"close":796000,"volume":17503}
{"symbol":"AMP","date":"2009-10-12","open":830000,"high":833000,"low":808000,"close":815000,"volume":13046}
{"symbol":"AMP","date":"2009-10-09","open":826000,"high":839000,"low":820000,"close":830000,"volume":8017}
{"symbol":"AMP","date":"2009-10-08","open":835000,"high":835000,"low":820000,"close":833000,"volume":16685}
{"symbol":"AMP","date":"2009-10-07","open":813000,"high":827000,"low":812000,"close":825000,"volume":10252}
{"symbol":"AMP","date":"2009-10-06","open":832000,"high":847000,"low":820000,"close":820000,"volume":13226}
{"symbol":"AMP","date":"2009-10-05","open":840000,"high":847000,"low":812000,"close":847000,"volume":19359}
{"symbol":"AMP","date":"2009-10-01","open":854000,"high":875000,"low":835000,"close":843000,"volume":19415}
{"symbol":"AMP","date":"2009-09-30","open":827000,"high":855000,"low":827000,"close":844000,"volume":36312}
{"symbol":"AMP","date":"2009-09-29","open":840000,"high":842000,"low":830000,"close":842000,"volume":15385}
{"symbol":"AMP","date":"2009-09-28","open":810000,"high":845000,"low":808000,"close":834000,"volume":18894}
{"symbol":"AMP","date":"2009-09-25","open":799000,"high":814000,"low":792000,"close":810000,"volume":24596}
{"symbol":"AMP","date":"2009-09-24","open":782000,"high":803000,"low":782000,"close":792000,"volume":18933}
{"symbol":"AMP","date":"2009-09-23","open":777000,"high":787000,"low":774000,"close":786000,"volume":25798}
{"symbol":"AMP","date":"2009-09-22","open":780000,"high":789000,"low":780000,"close":782000,"volume":61631}
{"symbol":"AMP","date":"2009-09-21","open":766000,"high":785000,"low":761000,"close":785000,"volume":15052}
{"symbol":"AMP","date":"2009-09-18","open":772000,"high":782000,"low":766000,"close":766000,"volume":30279}
{"symbol":"AMP","date":"2009-09-17","open":785000,"high":795000,"low":774000,"close":787000,"volume":18057}
{"symbol":"AMP","date":"2009-09-16","open":770000,"high":799000,"low":767000,"close":786000,"volume":20757}
{"symbol":"AMP","date":"2009-09-15","open":795000,"high":801000,"low":783000,"close":783000,"volume":14775}
{"symbol":"AMP","date":"2009-09-14","open":800000,"high":800000,"low":780000,"close":782000,"volume":12014}
{"symbol":"AMP","date":"2009-09-11","open":761000,"high":800000,"low":753000,"close":795000,"volume":23368}
{"symbol":"AMP","date":"2009-09-10","open":733000,"high":760000,"low":733000,"close":760000,"volume":23065}
{"symbol":"AMP","date":"2009-09-09","open":731000,"high":741000,"low":727000,"close":738000,"volume":9686}
{"symbol":"AMP","date":"2009-09-08","open":732000,"high":737000,"low":728000,"close":733000,"volume":8188}
{"symbol":"AMP","date":"2009-09-07","open":745000,"high":751000,"low":731000,"close":731000,"volume":18171}
{"symbol":"AMP","date":"2009-09-04","open":735000,"high":750000,"low":725000,"close":750000,"volume":11273}
{"symbol":"AMP","date":"2009-09-03","open":715000,"high":739000,"low":714000,"close":739000,"volume":14782}
{"symbol":"AMP","date":"2009-09-02","open":740000,"high":740000,"low":719000,"close":719000,"volume":15828}
{"symbol":"AMP","date":"2009-09-01","open":714000,"high":740000,"low":714000,"close":740000,"volume":8574}
{"symbol":"AMP","date":"2009-08-31","open":725000,"high":731000,"low":710000,"close":728000,"volume":8780}
{"symbol":"AMP","date":"2009-08-28","open":727000,"high":735000,"low":723000,"close":727000,"volume":12605}
{"symbol":"AMP","date":"2009-08-27","open":729000,"high":730000,"low":716000,"close":728000,"volume":4282}
{"symbol":"AMP","date":"2009-08-26","open":724000,"high":738000,"low":720000,"close":725000,"volume":11038}
{"symbol":"AMP","date":"2009-08-25","open":737000,"high":738000,"low":716000,"close":734000,"volume":17475}
{"symbol":"AMP","date":"2009-08-24","open":740000,"high":749000,"low":731000,"close":734000,"volume":10638}
{"symbol":"AMP","date":"2009-08-21","open":736000,"high":743000,"low":728000,"close":740000,"volume":12177}
{"symbol":"AMP","date":"2009-08-20","open":715000,"high":750000,"low":715000,"close":743000,"volume":12305}
{"symbol":"AMP","date":"2009-08-19","open":717000,"high":727000,"low":712000,"close":718000,"volume":16946}
{"symbol":"AMP","date":"2009-08-18","open":708000,"high":728000,"low":703000,"close":721000,"volume":21123}
{"symbol":"AMP","date":"2009-08-17","open":714000,"high":718000,"low":703000,"close":705000,"volume":14206}
{"symbol":"AMP","date":"2009-08-14","open":709000,"high":715000,"low":702000,"close":715000,"volume":26103}
{"symbol":"AMP","date":"2009-08-13","open":722000,"high":726000,"low":709000,"close":709000,"volume":20603}
{"symbol":"AMP","date":"2009-08-12","open":738000,"high":739000,"low":717000,"close":720000,"volume":15064}
{"symbol":"AMP","date":"2009-08-11","open":730000,"high":740000,"low":728000,"close":737000,"volume":15454}
{"symbol":"AMP","date":"2009-08-10","open":726000,"high":738000,"low":712000,"close":735000,"volume":23241}
{"symbol":"AMP","date":"2009-08-07","open":725000,"high":742000,"low":720000,"close":735000,"volume":53014}
{"symbol":"AMP","date":"2009-08-06","open":697000,"high":715000,"low":693000,"close":710000,"volume":38161}
{"symbol":"AMP","date":"2009-08-05","open":690000,"high":701000,"low":683000,"close":693000,"volume":25123}
{"symbol":"AMP","date":"2009-08-04","open":665000,"high":695000,"low":664000,"close":685000,"volume":29305}
{"symbol":"AMP","date":"2009-08-03","open":666000,"high":670000,"low":658000,"close":659000,"volume":38611}
{"symbol":"AMP","date":"2009-07-31","open":667000,"high":673000,"low":656000,"close":673000,"volume":25014}
{"symbol":"AMP","date":"2009-07-30","open":677000,"high":684000,"low":663000,"close":673000,"volume":20366}
{"symbol":"AMP","date":"2009-07-29","open":701000,"high":701000,"low":671000,"close":674000,"volume":26940}
{"symbol":"AMP","date":"2009-07-28","open":697000,"high":705000,"low":685000,"close":701000,"volume":20262}
{"symbol":"AMP","date":"2009-07-27","open":700000,"high":707000,"low":696000,"close":701000,"volume":33326}
{"symbol":"AMP","date":"2009-07-24","open":692000,"high":701000,"low":687000,"close":692000,"volume":13627}
{"symbol":"AMP","date":"2009-07-23","open":679000,"high":697000,"low":677000,"close":697000,"volume":15985}
{"symbol":"AMP","date":"2009-07-22","open":690000,"high":690000,"low":671000,"close":686000,"volume":19599}
{"symbol":"AMP","date":"2009-07-21","open":694000,"high":699000,"low":687000,"close":690000,"volume":15927}
{"symbol":"AMP","date":"2009-07-20","open":701000,"high":717000,"low":696000,"close":696000,"volume":16597}
{"symbol":"AMP","date":"2009-07-17","open":691000,"high":703000,"low":680000,"close":701000,"volume":15627}
{"symbol":"AMP","date":"2009-07-16","open":694000,"high":703000,"low":690000,"close":696000,"volume":8001}
{"symbol":"AMP","date":"2009-07-15","open":682000,"high":699000,"low":678000,"close":699000,"volume":9044}
{"symbol":"AMP","date":"2009-07-14","open":676000,"high":690000,"low":672000,"close":682000,"volume":9714}
{"symbol":"AMP","date":"2009-07-13","open":689000,"high":689000,"low":660000,"close":685000,"volume":16622}
{"symbol":"AMP","date":"2009-07-10","open":683000,"high":690000,"low":664000,"close":685000,"volume":12322}
{"symbol":"AMP","date":"2009-07-09","open":702000,"high":702000,"low":684000,"close":684000,"volume":15222}
{"symbol":"AMP","date":"2009-07-08","open":694000,"high":698000,"low":683000,"close":698000,"volume":7547}
{"symbol":"AMP","date":"2009-07-07","open":693000,"high":696000,"low":681000,"close":693000,"volume":10976}
{"symbol":"AMP","date":"2009-07-06","open":670000,"high":685000,"low":663000,"close":685000,"volume":6492}
{"symbol":"AMP","date":"2009-07-03","open":687000,"high":694000,"low":674000,"close":674000,"volume":4475}
{"symbol":"AMP","date":"2009-07-02","open":687000,"high":698000,"low":674000,"close":687000,"volume":21214}
{"symbol":"AMP","date":"2009-07-01","open":685000,"high":696000,"low":683000,"close":687000,"volume":20177}
{"symbol":"AMP","date":"2009-06-30","open":677000,"high":689000,"low":669000,"close":683000,"volume":25393}
{"symbol":"AMP","date":"2009-06-29","open":668000,"high":674000,"low":662000,"close":674000,"volume":6265}
{"symbol":"AMP","date":"2009-06-26","open":654000,"high":670000,"low":650000,"close":670000,"volume":7180}
{"symbol":"AMP","date":"2009-06-25","open":651000,"high":668000,"low":647000,"close":660000,"volume":23404}
{"symbol":"AMP","date":"2009-06-24","open":638000,"high":646000,"low":635000,"close":638000,"volume":6232}
{"symbol":"AMP","date":"2009-06-23","open":649000,"high":649000,"low":633000,"close":633000,"volume":7187}
{"symbol":"AMP","date":"2009-06-22","open":646000,"high":655000,"low":646000,"close":653000,"volume":6731}
{"symbol":"AMP","date":"2009-06-19","open":651000,"high":656000,"low":643000,"close":656000,"volume":9097}
{"symbol":"AMP","date":"2009-06-18","open":650000,"high":656000,"low":635000,"close":649000,"volume":9730}
{"symbol":"AMP","date":"2009-06-17","open":653000,"high":657000,"low":645000,"close":656000,"volume":8508}
{"symbol":"AMP","date":"2009-06-16","open":644000,"high":655000,"low":634000,"close":655000,"volume":16269}
{"symbol":"AMP","date":"2009-06-15","open":649000,"high":649000,"low":630000,"close":649000,"volume":24658}
{"symbol":"AMP","date":"2009-06-12","open":653000,"high":655000,"low":645000,"close":655000,"volume":12947}
{"symbol":"AMP","date":"2009-06-11","open":652000,"high":656000,"low":643000,"close":651000,"volume":32224}
{"symbol":"AMP","date":"2009-06-10","open":636000,"high":642000,"low":623000,"close":642000,"volume":18437}
{"symbol":"AMP","date":"2009-06-09","open":621000,"high":641000,"low":616000,"close":629000,"volume":43149}
{"symbol":"AMP","date":"2009-06-08","open":604000,"high":625000,"low":602000,"close":620000,"volume":26014}
{"symbol":"AMP","date":"2009-06-05","open":600000,"high":613000,"low":595000,"close":607000,"volume":18649}
{"symbol":"AMP","date":"2009-06-04","open":608000,"high":608000,"low":596000,"close":599000,"volume":16984}
{"symbol":"AMP","date":"2009-06-03","open":613000,"high":617000,"low":605000,"close":608000,"volume":14004}
{"symbol":"AMP","date":"2009-06-02","open":620000,"high":624000,"low":600000,"close":613000,"volume":23812}
{"symbol":"AMP","date":"2009-06-01","open":616000,"high":626000,"low":610000,"close":624000,"volume":16057}
{"symbol":"AMP","date":"2009-05-29","open":605000,"high":628000,"low":602000,"close":622000,"volume":38985}
{"symbol":"AMP","date":"2009-05-28","open":596000,"high":617000,"low":595000,"close":608000,"volume":24439}
{"symbol":"AMP","date":"2009-05-27","open":608000,"high":615000,"low":589000,"close":596000,"volume":17437}
{"symbol":"AMP","date":"2009-05-26","open":624000,"high":624000,"low":601000,"close":601000,"volume":24960}
{"symbol":"AMP","date":"2009-05-25","open":627000,"high":640000,"low":600000,"close":624000,"volume":15898}
{"symbol":"AMP","date":"2009-05-22","open":623000,"high":641000,"low":611000,"close":639000,"volume":23006}
{"symbol":"AMP","date":"2009-05-21","open":640000,"high":646000,"low":630000,"close":630000,"volume":10842}
{"symbol":"AMP","date":"2009-05-20","open":638000,"high":648000,"low":633000,"close":647000,"volume":13673}
{"symbol":"AMP","date":"2009-05-19","open":618000,"high":638000,"low":615000,"close":638000,"volume":18948}
{"symbol":"AMP","date":"2009-05-18","open":621000,"high":630000,"low":611000,"close":613000,"volume":31025}
{"symbol":"AMP","date":"2009-05-15","open":617000,"high":625000,"low":614000,"close":620000,"volume":22493}
{"symbol":"AMP","date":"2009-05-14","open":630000,"high":634000,"low":610000,"close":617000,"volume":34268}
{"symbol":"AMP","date":"2009-05-13","open":623000,"high":653000,"low":618000,"close":636000,"volume":28229}
{"symbol":"AMP","date":"2009-05-12","open":613000,"high":629000,"low":610000,"close":628000,"volume":22784}
{"symbol":"AMP","date":"2009-05-11","open":623000,"high":630000,"low":608000,"close":619000,"volume":36656}
{"symbol":"AMP","date":"2009-05-08","open":633000,"high":636000,"low":617000,"close":617000,"volume":28767}
{"symbol":"AMP","date":"2009-05-07","open":632000,"high":643000,"low":626000,"close":632000,"volume":28120}
{"symbol":"AMP","date":"2009-05-06","open":649000,"high":650000,"low":620000,"close":631000,"volume":76208}
{"symbol":"AMP","date":"2009-05-04","open":674000,"high":691000,"low":640000,"close":661000,"volume":64075}
{"symbol":"AMP","date":"2009-04-30","open":669000,"high":698000,"low":665000,"close":684000,"volume":24055}
{"symbol":"AMP","date":"2009-04-29","open":646000,"high":679000,"low":644000,"close":672000,"volume":9759}
{"symbol":"AMP","date":"2009-04-28","open":678000,"high":685000,"low":641000,"close":651000,"volume":15050}
{"symbol":"AMP","date":"2009-04-27","open":670000,"high":699000,"low":655000,"close":665000,"volume":12485}
{"symbol":"AMP","date":"2009-04-24","open":666000,"high":681000,"low":649000,"close":680000,"volume":12634}
{"symbol":"AMP","date":"2009-04-23","open":639000,"high":680000,"low":626000,"close":680000,"volume":29863}
{"symbol":"AMP","date":"2009-04-22","open":596000,"high":635000,"low":592000,"close":634000,"volume":27059}
{"symbol":"AMP","date":"2009-04-21","open":596000,"high":610000,"low":591000,"close":597000,"volume":11859}
{"symbol":"AMP","date":"2009-04-20","open":596000,"high":607000,"low":586000,"close":603000,"volume":9349}
{"symbol":"AMP","date":"2009-04-17","open":610000,"high":615000,"low":593000,"close":600000,"volume":17775}
{"symbol":"AMP","date":"2009-04-16","open":608000,"high":620000,"low":601000,"close":616000,"volume":17519}
{"symbol":"AMP","date":"2009-04-15","open":590000,"high":608000,"low":586000,"close":608000,"volume":22619}
{"symbol":"AMP","date":"2009-04-14","open":593000,"high":596000,"low":585000,"close":593000,"volume":20262}
{"symbol":"AMP","date":"2009-04-13","open":597000,"high":604000,"low":592000,"close":593000,"volume":11749}
{"symbol":"AMP","date":"2009-04-10","open":599000,"high":607000,"low":590000,"close":595000,"volume":18168}
{"symbol":"AMP","date":"2009-04-09","open":599000,"high":601000,"low":591000,"close":596000,"volume":20200}
{"symbol":"AMP","date":"2009-04-08","open":605000,"high":611000,"low":595000,"close":604000,"volume":11003}
{"symbol":"AMP","date":"2009-04-07","open":607000,"high":609000,"low":599000,"close":605000,"volume":8748}
{"symbol":"AMP","date":"2009-04-06","open":598000,"high":613000,"low":598000,"close":605000,"volume":14916}
{"symbol":"AMP","date":"2009-04-03","open":613000,"high":619000,"low":596000,"close":599000,"volume":22849}
{"symbol":"AMP","date":"2009-04-02","open":639000,"high":639000,"low":611000,"close":620000,"volume":23408}
{"symbol":"AMP","date":"2009-04-01","open":612000,"high":630000,"low":606000,"close":629000,"volume":31458}
{"symbol":"AMP","date":"2009-03-31","open":597000,"high":620000,"low":587000,"close":610000,"volume":25008}
{"symbol":"AMP","date":"2009-03-30","open":605000,"high":609000,"low":587000,"close":589000,"volume":9974}
{"symbol":"AMP","date":"2009-03-27","open":588000,"high":604000,"low":581000,"close":601000,"volume":31774}
{"symbol":"AMP","date":"2009-03-26","open":580000,"high":591000,"low":576000,"close":591000,"volume":30490}
{"symbol":"AMP","date":"2009-03-25","open":580000,"high":584000,"low":576000,"close":580000,"volume":17611}
{"symbol":"AMP","date":"2009-03-24","open":584000,"high":584000,"low":567000,"close":580000,"volume":30580}
{"symbol":"AMP","date":"2009-03-23","open":588000,"high":596000,"low":577000,"close":577000,"volume":56631}
{"symbol":"AMP","date":"2009-03-20","open":589000,"high":591000,"low":582000,"close":587000,"volume":10048}
{"symbol":"AMP","date":"2009-03-19","open":575000,"high":582000,"low":574000,"close":580000,"volume":11104}
{"symbol":"AMP","date":"2009-03-18","open":594000,"high":595000,"low":575000,"close":575000,"volume":20190}
{"symbol":"AMP","date":"2009-03-17","open":599000,"high":601000,"low":584000,"close":590000,"volume":13037}
{"symbol":"AMP","date":"2009-03-16","open":590000,"high":603000,"low":580000,"close":596000,"volume":14079}
{"symbol":"AMP","date":"2009-03-13","open":595000,"high":601000,"low":587000,"close":600000,"volume":11118}
{"symbol":"AMP","date":"2009-03-12","open":599000,"high":604000,"low":580000,"close":600000,"volume":25874}
{"symbol":"AMP","date":"2009-03-11","open":587000,"high":598000,"low":579000,"close":594000,"volume":18181}
{"symbol":"AMP","date":"2009-03-10","open":582000,"high":591000,"low":575000,"close":591000,"volume":15267}
{"symbol":"AMP","date":"2009-03-09","open":580000,"high":586000,"low":568000,"close":582000,"volume":11615}
{"symbol":"AMP","date":"2009-03-06","open":565000,"high":580000,"low":561000,"close":579000,"volume":14946}
{"symbol":"AMP","date":"2009-03-05","open":546000,"high":570000,"low":541000,"close":565000,"volume":27460}
{"symbol":"AMP","date":"2009-03-04","open":536000,"high":550000,"low":528000,"close":545000,"volume":13685}
{"symbol":"AMP","date":"2009-03-03","open":538000,"high":550000,"low":527000,"close":534000,"volume":10758}
{"symbol":"AMP","date":"2009-03-02","open":543000,"high":543000,"low":524000,"close":541000,"volume":16020}
{"symbol":"AMP","date":"2009-02-27","open":569000,"high":569000,"low":549000,"close":549000,"volume":11396}
{"symbol":"AMP","date":"2009-02-26","open":568000,"high":583000,"low":545000,"close":562000,"volume":21405}
{"symbol":"AMP","date":"2009-02-25","open":562000,"high":571000,"low":545000,"close":568000,"volume":18725}
{"symbol":"AMP","date":"2009-02-24","open":547000,"high":563000,"low":540000,"close":557000,"volume":16979}
{"symbol":"AMP","date":"2009-02-23","open":532000,"high":578000,"low":527000,"close":559000,"volume":22305}
{"symbol":"AMP","date":"2009-02-20","open":545000,"high":548000,"low":532000,"close":538000,"volume":14794}
{"symbol":"AMP","date":"2009-02-19","open":536000,"high":549000,"low":525000,"close":547000,"volume":33977}
{"symbol":"AMP","date":"2009-02-18","open":547000,"high":547000,"low":535000,"close":540000,"volume":30400}
{"symbol":"AMP","date":"2009-02-17","open":558000,"high":566000,"low":545000,"close":551000,"volume":37760}
{"symbol":"AMP","date":"2009-02-16","open":575000,"high":580000,"low":555000,"close":570000,"volume":28147}
{"symbol":"AMP","date":"2009-02-13","open":579000,"high":590000,"low":571000,"close":580000,"volume":20073}
{"symbol":"AMP","date":"2009-02-12","open":559000,"high":584000,"low":550000,"close":581000,"volume":43217}
{"symbol":"AMP","date":"2009-02-11","open":565000,"high":568000,"low":557000,"close":558000,"volume":27455}
{"symbol":"AMP","date":"2009-02-10","open":586000,"high":591000,"low":573000,"close":573000,"volume":21519}
{"symbol":"AMP","date":"2009-02-09","open":591000,"high":598000,"low":577000,"close":583000,"volume":23613}
{"symbol":"AMP","date":"2009-02-06","open":584000,"high":602000,"low":582000,"close":593000,"volume":22509}
{"symbol":"AMP","date":"2009-02-05","open":591000,"high":592000,"low":581000,"close":586000,"volume":14820}
{"symbol":"AMP","date":"2009-02-04","open":614000,"high":616000,"low":588000,"close":591000,"volume":30559}
{"symbol":"AMP","date":"2009-02-03","open":603000,"high":615000,"low":598000,"close":611000,"volume":16486}
{"symbol":"AMP","date":"2009-02-02","open":618000,"high":619000,"low":601000,"close":604000,"volume":11720}
{"symbol":"AMP","date":"2009-01-30","open":629000,"high":629000,"low":617000,"close":617000,"volume":8524}
{"symbol":"AMP","date":"2009-01-29","open":617000,"high":631000,"low":616000,"close":629000,"volume":12169}
{"symbol":"AMP","date":"2009-01-28","open":605000,"high":627000,"low":601000,"close":626000,"volume":17732}
{"symbol":"AMP","date":"2009-01-23","open":588000,"high":599000,"low":585000,"close":599000,"volume":9955}
{"symbol":"AMP","date":"2009-01-22","open":583000,"high":599000,"low":581000,"close":585000,"volume":13170}
{"symbol":"AMP","date":"2009-01-21","open":579000,"high":595000,"low":571000,"close":581000,"volume":9093}
{"symbol":"AMP","date":"2009-01-20","open":593000,"high":597000,"low":582000,"close":585000,"volume":11722}
{"symbol":"AMP","date":"2009-01-19","open":604000,"high":611000,"low":596000,"close":596000,"volume":12486}
{"symbol":"AMP","date":"2009-01-16","open":595000,"high":609000,"low":595000,"close":609000,"volume":14792}
{"symbol":"AMP","date":"2009-01-15","open":594000,"high":607000,"low":591000,"close":597000,"volume":18355}
{"symbol":"AMP","date":"2009-01-14","open":604000,"high":616000,"low":592000,"close":607000,"volume":17309}
{"symbol":"AMP","date":"2009-01-13","open":608000,"high":608000,"low":589000,"close":601000,"volume":17579}
{"symbol":"AMP","date":"2009-01-12","open":605000,"high":613000,"low":596000,"close":599000,"volume":11664}
{"symbol":"AMP","date":"2009-01-09","open":611000,"high":620000,"low":596000,"close":599000,"volume":15714}
{"symbol":"AMP","date":"2009-01-08","open":619000,"high":620000,"low":610000,"close":613000,"volume":19428}
{"symbol":"AMP","date":"2009-01-07","open":632000,"high":632000,"low":608000,"close":618000,"volume":38656}
{"symbol":"AMP","date":"2009-01-06","open":619000,"high":628000,"low":610000,"close":623000,"volume":18028}
{"symbol":"AMP","date":"2009-01-05","open":635000,"high":635000,"low":608000,"close":618000,"volume":25752}
{"symbol":"AMP","date":"2009-01-02","open":646000,"high":651000,"low":624000,"close":638000,"volume":14815}
{"symbol":"AMP","date":"2008-12-30","open":647000,"high":654000,"low":640000,"close":654000,"volume":29914}
{"symbol":"AMP","date":"2008-12-29","open":604000,"high":640000,"low":601000,"close":640000,"volume":11330}
{"symbol":"AMP","date":"2008-12-26","open":610000,"high":619000,"low":600000,"close":613000,"volume":7122}
{"symbol":"AMP","date":"2008-12-24","open":610000,"high":618000,"low":600000,"close":605000,"volume":11176}
{"symbol":"AMP","date":"2008-12-23","open":604000,"high":610000,"low":595000,"close":606000,"volume":12092}
{"symbol":"AMP","date":"2008-12-22","open":616000,"high":629000,"low":596000,"close":604000,"volume":12282}
{"symbol":"AMP","date":"2008-12-19","open":637000,"high":640000,"low":614000,"close":622000,"volume":16695}
{"symbol":"AMP","date":"2008-12-18","open":616000,"high":640000,"low":603000,"close":627000,"volume":27534}
{"symbol":"AMP","date":"2008-12-17","open":596000,"high":608000,"low":594000,"close":608000,"volume":18074}
{"symbol":"AMP","date":"2008-12-16","open":593000,"high":597000,"low":578000,"close":595000,"volume":25243}
{"symbol":"AMP","date":"2008-12-15","open":593000,"high":608000,"low":591000,"close":591000,"volume":20309}
{"symbol":"AMP","date":"2008-12-12","open":587000,"high":600000,"low":578000,"close":589000,"volume":16821}
{"symbol":"AMP","date":"2008-12-11","open":591000,"high":604000,"low":582000,"close":598000,"volume":36017}
{"symbol":"AMP","date":"2008-12-10","open":587000,"high":611000,"low":582000,"close":593000,"volume":31304}
{"symbol":"AMP","date":"2008-12-09","open":597000,"high":599000,"low":575000,"close":580000,"volume":22985}
{"symbol":"AMP","date":"2008-12-08","open":578000,"high":608000,"low":570000,"close":601000,"volume":28907}
{"symbol":"AMP","date":"2008-12-05","open":565000,"high":592000,"low":565000,"close":584000,"volume":21931}
{"symbol":"AMP","date":"2008-12-04","open":560000,"high":573000,"low":555000,"close":565000,"volume":22058}
{"symbol":"AMP","date":"2008-12-03","open":567000,"high":570000,"low":541000,"close":557000,"volume":36023}
{"symbol":"AMP","date":"2008-12-02","open":575000,"high":594000,"low":565000,"close":565000,"volume":26904}
{"symbol":"AMP","date":"2008-12-01","open":620000,"high":624000,"low":585000,"close":585000,"volume":36288}
{"symbol":"AMP","date":"2008-11-28","open":631000,"high":640000,"low":621000,"close":635000,"volume":30781}
{"symbol":"AMP","date":"2008-11-27","open":652000,"high":662000,"low":626000,"close":640000,"volume":41003}
{"symbol":"AMP","date":"2008-11-26","open":647000,"high":670000,"low":628000,"close":661000,"volume":28647}
{"symbol":"AMP","date":"2008-11-25","open":630000,"high":660000,"low":602000,"close":660000,"volume":20239}
{"symbol":"AMP","date":"2008-11-24","open":640000,"high":649000,"low":600000,"close":620000,"volume":23868}
{"symbol":"AMP","date":"2008-11-21","open":615000,"high":661000,"low":597000,"close":660000,"volume":13824}
{"symbol":"AMP","date":"2008-11-20","open":610000,"high":620000,"low":590000,"close":609000,"volume":16700}
{"symbol":"AMP","date":"2008-11-19","open":583000,"high":616000,"low":560000,"close":615000,"volume":17992}
{"symbol":"AMP","date":"2008-11-18","open":629000,"high":635000,"low":580000,"close":580000,"volume":27209}
{"symbol":"AMP","date":"2008-11-17","open":665000,"high":670000,"low":625000,"close":625000,"volume":21210}
{"symbol":"AMP","date":"2008-11-14","open":650000,"high":691000,"low":638000,"close":649000,"volume":37389}
{"symbol":"AMP","date":"2008-11-13","open":643000,"high":650000,"low":625000,"close":650000,"volume":17184}
{"symbol":"AMP","date":"2008-11-12","open":631000,"high":654000,"low":622000,"close":635000,"volume":32983}
{"symbol":"AMP","date":"2008-11-11","open":602000,"high":658000,"low":586000,"close":627000,"volume":30436}
{"symbol":"AMP","date":"2008-11-10","open":603000,"high":616000,"low":582000,"close":589000,"volume":19711}
{"symbol":"AMP","date":"2008-11-07","open":590000,"high":605000,"low":564000,"close":603000,"volume":14837}
{"symbol":"AMP","date":"2008-11-06","open":570000,"high":596000,"low":562000,"close":593000,"volume":17454}
{"symbol":"AMP","date":"2008-11-05","open":564000,"high":580000,"low":551000,"close":578000,"volume":27683}
{"symbol":"AMP","date":"2008-11-04","open":541000,"high":554000,"low":525000,"close":550000,"volume":40553}
{"symbol":"AMP","date":"2008-11-03","open":561000,"high":567000,"low":535000,"close":540000,"volume":39101}
{"symbol":"AMP","date":"2008-10-31","open":511000,"high":565000,"low":511000,"close":562000,"volume":26503}
{"symbol":"AMP","date":"2008-10-30","open":503000,"high":535000,"low":485000,"close":535000,"volume":36209}
{"symbol":"AMP","date":"2008-10-29","open":536000,"high":538000,"low":488000,"close":488000,"volume":69274}
{"symbol":"AMP","date":"2008-10-28","open":530000,"high":541000,"low":491000,"close":520000,"volume":41746}
{"symbol":"AMP","date":"2008-10-27","open":590000,"high":598000,"low":488000,"close":524000,"volume":37465}
{"symbol":"AMP","date":"2008-10-24","open":600000,"high":600000,"low":550000,"close":574000,"volume":20831}
{"symbol":"AMP","date":"2008-10-23","open":610000,"high":629000,"low":583000,"close":589000,"volume":23840}
{"symbol":"AMP","date":"2008-10-22","open":600000,"high":642000,"low":600000,"close":628000,"volume":34547}
{"symbol":"AMP","date":"2008-10-21","open":620000,"high":630000,"low":600000,"close":620000,"volume":16041}
{"symbol":"AMP","date":"2008-10-20","open":615000,"high":638000,"low":608000,"close":620000,"volume":10571}
{"symbol":"AMP","date":"2008-10-17","open":610000,"high":636000,"low":570000,"close":615000,"volume":16240}
{"symbol":"AMP","date":"2008-10-16","open":599000,"high":606000,"low":573000,"close":606000,"volume":19122}
{"symbol":"AMP","date":"2008-10-15","open":610000,"high":625000,"low":603000,"close":618000,"volume":17371}
{"symbol":"AMP","date":"2008-10-14","open":612000,"high":624000,"low":597000,"close":624000,"volume":31332}
{"symbol":"AMP","date":"2008-10-13","open":610000,"high":631000,"low":596000,"close":600000,"volume":15037}
{"symbol":"AMP","date":"2008-10-10","open":604000,"high":606000,"low":550000,"close":599000,"volume":26602}
{"symbol":"AMP","date":"2008-10-09","open":610000,"high":616000,"low":596000,"close":600000,"volume":36859}
{"symbol":"AMP","date":"2008-10-08","open":631000,"high":639000,"low":602000,"close":610000,"volume":29456}
{"symbol":"AMP","date":"2008-10-07","open":650000,"high":657000,"low":640000,"close":650000,"volume":27962}
{"symbol":"AMP","date":"2008-10-06","open":650000,"high":665000,"low":629000,"close":660000,"volume":13250}
{"symbol":"AMP","date":"2008-10-02","open":659000,"high":670000,"low":637000,"close":650000,"volume":18160}
{"symbol":"AMP","date":"2008-10-01","open":645000,"high":653000,"low":639000,"close":650000,"volume":11413}
{"symbol":"AMP","date":"2008-09-30","open":654000,"high":659000,"low":638000,"close":645000,"volume":15623}
{"symbol":"AMP","date":"2008-09-29","open":645000,"high":665000,"low":645000,"close":660000,"volume":24332}
{"symbol":"AMP","date":"2008-09-26","open":653000,"high":657000,"low":643000,"close":650000,"volume":15875}
{"symbol":"AMP","date":"2008-09-25","open":650000,"high":661000,"low":639000,"close":659000,"volume":17975}
{"symbol":"AMP","date":"2008-09-24","open":632000,"high":660000,"low":631000,"close":659000,"volume":15519}
{"symbol":"AMP","date":"2008-09-23","open":630000,"high":643000,"low":623000,"close":640000,"volume":17228}
{"symbol":"AMP","date":"2008-09-22","open":660000,"high":660000,"low":627000,"close":638000,"volume":33463}
{"symbol":"AMP","date":"2008-09-19","open":672000,"high":673000,"low":645000,"close":656000,"volume":32998}
{"symbol":"AMP","date":"2008-09-18","open":659000,"high":662000,"low":636000,"close":651000,"volume":36156}
{"symbol":"AMP","date":"2008-09-17","open":633000,"high":681000,"low":623000,"close":671000,"volume":58116}
{"symbol":"AMP","date":"2008-09-16","open":649000,"high":664000,"low":611000,"close":631000,"volume":20151}
{"symbol":"AMP","date":"2008-09-12","open":647000,"high":663000,"low":645000,"close":652000,"volume":10484}
{"symbol":"AMP","date":"2008-09-11","open":633000,"high":641000,"low":623000,"close":641000,"volume":29054}
{"symbol":"AMP","date":"2008-09-10","open":614000,"high":644000,"low":607000,"close":642000,"volume":16247}
{"symbol":"AMP","date":"2008-09-09","open":630000,"high":639000,"low":615000,"close":615000,"volume":18984}
{"symbol":"AMP","date":"2008-09-08","open":636000,"high":643000,"low":620000,"close":636000,"volume":25442}
{"symbol":"AMP","date":"2008-09-05","open":630000,"high":643000,"low":621000,"close":636000,"volume":20656}
{"symbol":"AMP","date":"2008-09-04","open":665000,"high":669000,"low":640000,"close":640000,"volume":15944}
{"symbol":"AMP","date":"2008-09-03","open":700000,"high":703000,"low":645000,"close":665000,"volume":24358}
{"symbol":"AMP","date":"2008-09-02","open":672000,"high":678000,"low":656000,"close":677000,"volume":16791}
{"symbol":"AMP","date":"2008-09-01","open":650000,"high":657000,"low":642000,"close":657000,"volume":18439}
{"symbol":"AMP","date":"2008-08-29","open":667000,"high":668000,"low":648000,"close":650000,"volume":15738}
{"symbol":"AMP","date":"2008-08-28","open":650000,"high":658000,"low":636000,"close":656000,"volume":12110}
{"symbol":"AMP","date":"2008-08-27","open":639000,"high":658000,"low":631000,"close":648000,"volume":8249}
{"symbol":"AMP","date":"2008-08-26","open":640000,"high":640000,"low":619000,"close":638000,"volume":16914}
{"symbol":"AMP","date":"2008-08-25","open":639000,"high":653000,"low":631000,"close":632000,"volume":14397}
{"symbol":"AMP","date":"2008-08-22","open":639000,"high":667000,"low":627000,"close":642000,"volume":17222}
{"symbol":"AMP","date":"2008-08-21","open":640000,"high":642000,"low":625000,"close":639000,"volume":13153}
{"symbol":"AMP","date":"2008-08-20","open":653000,"high":664000,"low":630000,"close":639000,"volume":28119}
{"symbol":"AMP","date":"2008-08-19","open":673000,"high":673000,"low":650000,"close":653000,"volume":9555}
{"symbol":"AMP","date":"2008-08-18","open":670000,"high":685000,"low":653000,"close":673000,"volume":11923}
{"symbol":"AMP","date":"2008-08-14","open":633000,"high":672000,"low":633000,"close":670000,"volume":13094}
{"symbol":"AMP","date":"2008-08-13","open":665000,"high":678000,"low":638000,"close":646000,"volume":16166}
{"symbol":"AMP","date":"2008-08-12","open":680000,"high":685000,"low":652000,"close":665000,"volume":16599}
{"symbol":"AMP","date":"2008-08-11","open":653000,"high":695000,"low":653000,"close":680000,"volume":16766}
{"symbol":"AMP","date":"2008-08-08","open":659000,"high":678000,"low":650000,"close":668000,"volume":41920}
{"symbol":"AMP","date":"2008-08-07","open":671000,"high":671000,"low":635000,"close":653000,"volume":24139}
{"symbol":"AMP","date":"2008-08-06","open":638000,"high":655000,"low":631000,"close":654000,"volume":11361}
{"symbol":"AMP","date":"2008-08-05","open":618000,"high":632000,"low":609000,"close":630000,"volume":20723}
{"symbol":"AMP","date":"2008-08-04","open":620000,"high":630000,"low":595000,"close":599000,"volume":35933}
{"symbol":"AMP","date":"2008-08-01","open":640000,"high":640000,"low":619000,"close":620000,"volume":9824}
{"symbol":"AMP","date":"2008-07-31","open":638000,"high":644000,"low":619000,"close":642000,"volume":13617}
{"symbol":"AMP","date":"2008-07-30","open":625000,"high":634000,"low":614000,"close":628000,"volume":13913}
{"symbol":"AMP","date":"2008-07-29","open":614000,"high":620000,"low":595000,"close":620000,"volume":16144}
{"symbol":"AMP","date":"2008-07-28","open":626000,"high":626000,"low":609000,"close":620000,"volume":11915}
{"symbol":"AMP","date":"2008-07-25","open":617000,"high":628000,"low":604000,"close":616000,"volume":10515}
{"symbol":"AMP","date":"2008-07-24","open":599000,"high":619000,"low":586000,"close":619000,"volume":20615}
{"symbol":"AMP","date":"2008-07-23","open":600000,"high":600000,"low":585000,"close":595000,"volume":24344}
{"symbol":"AMP","date":"2008-07-22","open":600000,"high":600000,"low":550000,"close":570000,"volume":19815}
{"symbol":"AMP","date":"2008-07-21","open":560000,"high":601000,"low":560000,"close":595000,"volume":24486}
{"symbol":"AMP","date":"2008-07-18","open":557000,"high":564000,"low":537000,"close":559000,"volume":19534}
{"symbol":"AMP","date":"2008-07-17","open":514000,"high":562000,"low":507000,"close":550000,"volume":70640}
{"symbol":"AMP","date":"2008-07-16","open":511000,"high":519000,"low":497000,"close":499500,"volume":41968}
{"symbol":"AMP","date":"2008-07-15","open":555000,"high":558000,"low":514000,"close":515000,"volume":43520}
{"symbol":"AMP","date":"2008-07-14","open":551000,"high":565000,"low":550000,"close":560000,"volume":23749}
{"symbol":"AMP","date":"2008-07-11","open":564000,"high":564000,"low":544000,"close":552000,"volume":33264}
{"symbol":"AMP","date":"2008-07-10","open":579000,"high":580000,"low":556000,"close":565000,"volume":25566}
{"symbol":"AMP","date":"2008-07-09","open":580000,"high":580000,"low":558000,"close":570000,"volume":23792}
{"symbol":"AMP","date":"2008-07-08","open":591000,"high":594000,"low":561000,"close":578000,"volume":15965}
{"symbol":"AMP","date":"2008-07-07","open":610000,"high":614000,"low":596000,"close":597000,"volume":10938}
{"symbol":"AMP","date":"2008-07-04","open":602000,"high":618000,"low":594000,"close":606000,"volume":8544}
{"symbol":"AMP","date":"2008-07-03","open":592000,"high":619000,"low":581000,"close":607000,"volume":12471}
{"symbol":"AMP","date":"2008-07-02","open":600000,"high":620000,"low":573000,"close":594000,"volume":25673}
{"symbol":"AMP","date":"2008-07-01","open":644000,"high":654000,"low":607000,"close":607000,"volume":21111}
{"symbol":"AMP","date":"2008-06-30","open":660000,"high":660000,"low":642000,"close":648000,"volume":11978}
{"symbol":"AMP","date":"2008-06-27","open":655000,"high":660000,"low":639000,"close":649000,"volume":24629}
{"symbol":"AMP","date":"2008-06-26","open":665000,"high":676000,"low":663000,"close":669000,"volume":15614}
{"symbol":"AMP","date":"2008-06-25","open":670000,"high":670000,"low":659000,"close":669000,"volume":7441}
{"symbol":"AMP","date":"2008-06-24","open":661000,"high":672000,"low":651000,"close":666000,"volume":11854}
{"symbol":"AMP","date":"2008-06-23","open":659000,"high":677000,"low":655000,"close":666000,"volume":10766}
{"symbol":"AMP","date":"2008-06-20","open":665000,"high":674000,"low":652000,"close":666000,"volume":14906}
{"symbol":"AMP","date":"2008-06-19","open":685000,"high":685000,"low":656000,"close":669000,"volume":20060}
{"symbol":"AMP","date":"2008-06-18","open":631000,"high":687000,"low":625000,"close":687000,"volume":46797}
{"symbol":"AMP","date":"2008-06-17","open":620000,"high":638000,"low":615000,"close":638000,"volume":44147}
{"symbol":"AMP","date":"2008-06-16","open":606000,"high":619000,"low":602000,"close":618000,"volume":32123}
{"symbol":"AMP","date":"2008-06-13","open":619000,"high":620000,"low":591000,"close":614000,"volume":34044}
{"symbol":"AMP","date":"2008-06-12","open":615000,"high":622000,"low":613000,"close":617000,"volume":81701}
{"symbol":"AMP","date":"2008-06-11","open":625000,"high":625000,"low":606000,"close":619000,"volume":35051}
{"symbol":"AMP","date":"2008-06-10","open":624000,"high":626000,"low":611000,"close":626000,"volume":51979}
{"symbol":"AMP","date":"2008-06-09","open":607000,"high":624000,"low":590000,"close":624000,"volume":17927}
{"symbol":"AMP","date":"2008-06-05","open":597000,"high":609000,"low":593000,"close":609000,"volume":14280}
{"symbol":"AMP","date":"2008-06-04","open":610000,"high":610000,"low":593000,"close":599000,"volume":17360}
{"symbol":"AMP","date":"2008-06-03","open":618000,"high":632000,"low":603000,"close":610000,"volume":30326}
{"symbol":"AMP","date":"2008-06-02","open":613000,"high":618000,"low":604000,"close":612000,"volume":9144}
{"symbol":"AMP","date":"2008-05-30","open":621000,"high":621000,"low":606000,"close":621000,"volume":17308}
{"symbol":"AMP","date":"2008-05-29","open":585000,"high":614000,"low":585000,"close":614000,"volume":11006}
{"symbol":"AMP","date":"2008-05-28","open":606000,"high":606000,"low":590000,"close":590000,"volume":7042}
{"symbol":"AMP","date":"2008-05-27","open":580000,"high":599000,"low":578000,"close":595000,"volume":12932}
{"symbol":"AMP","date":"2008-05-26","open":585000,"high":588000,"low":572000,"close":576000,"volume":10454}
{"symbol":"AMP","date":"2008-05-23","open":600000,"high":603000,"low":588000,"close":591000,"volume":21440}
{"symbol":"AMP","date":"2008-05-22","open":602000,"high":607000,"low":597000,"close":603000,"volume":9444}
{"symbol":"AMP","date":"2008-05-21","open":613000,"high":613000,"low":599000,"close":608000,"volume":10940}
{"symbol":"AMP","date":"2008-05-20","open":611000,"high":616000,"low":609000,"close":614000,"volume":9014}
{"symbol":"AMP","date":"2008-05-19","open":624000,"high":625000,"low":610000,"close":614000,"volume":20292}
{"symbol":"AMP","date":"2008-05-16","open":618000,"high":631000,"low":610000,"close":624000,"volume":18924}
{"symbol":"AMP","date":"2008-05-15","open":627000,"high":632000,"low":611000,"close":624000,"volume":12486}
{"symbol":"AMP","date":"2008-05-14","open":615000,"high":625000,"low":607000,"close":625000,"volume":12237}
{"symbol":"AMP","date":"2008-05-13","open":620000,"high":620000,"low":607000,"close":612000,"volume":12588}
{"symbol":"AMP","date":"2008-05-09","open":619000,"high":627000,"low":610000,"close":610000,"volume":7312}
{"symbol":"AMP","date":"2008-05-08","open":607000,"high":626000,"low":602000,"close":619000,"volume":7254}
{"symbol":"AMP","date":"2008-05-07","open":610000,"high":620000,"low":603000,"close":611000,"volume":10056}
{"symbol":"AMP","date":"2008-05-06","open":626000,"high":626000,"low":606000,"close":610000,"volume":16321}
{"symbol":"AMP","date":"2008-05-02","open":635000,"high":640000,"low":612000,"close":626000,"volume":19578}
{"symbol":"AMP","date":"2008-04-30","open":617000,"high":635000,"low":608000,"close":635000,"volume":17676}
{"symbol":"AMP","date":"2008-04-29","open":611000,"high":620000,"low":602000,"close":617000,"volume":17913}
{"symbol":"AMP","date":"2008-04-28","open":618000,"high":618000,"low":592000,"close":599000,"volume":8503}
{"symbol":"AMP","date":"2008-04-25","open":598000,"high":616000,"low":598000,"close":613000,"volume":12044}
{"symbol":"AMP","date":"2008-04-24","open":607000,"high":608000,"low":592000,"close":596000,"volume":9657}
{"symbol":"AMP","date":"2008-04-23","open":583000,"high":608000,"low":583000,"close":607000,"volume":14898}
{"symbol":"AMP","date":"2008-04-22","open":567000,"high":595000,"low":557000,"close":594000,"volume":20888}
{"symbol":"AMP","date":"2008-04-21","open":553000,"high":565000,"low":553000,"close":565000,"volume":5185}
{"symbol":"AMP","date":"2008-04-18","open":546000,"high":555000,"low":542000,"close":552000,"volume":9978}
{"symbol":"AMP","date":"2008-04-17","open":560000,"high":565000,"low":552000,"close":556000,"volume":6503}
{"symbol":"AMP","date":"2008-04-16","open":559000,"high":559000,"low":551000,"close":558000,"volume":6841}
{"symbol":"AMP","date":"2008-04-15","open":554000,"high":556000,"low":542000,"close":556000,"volume":8016}
{"symbol":"AMP","date":"2008-04-14","open":560000,"high":560000,"low":540000,"close":555000,"volume":12735}
{"symbol":"AMP","date":"2008-04-11","open":571000,"high":571000,"low":545000,"close":566000,"volume":17694}
{"symbol":"AMP","date":"2008-04-10","open":559000,"high":573000,"low":554000,"close":565000,"volume":11147}
{"symbol":"AMP","date":"2008-04-08","open":567000,"high":570000,"low":561000,"close":562000,"volume":8698}
{"symbol":"AMP","date":"2008-04-07","open":560000,"high":566000,"low":555000,"close":566000,"volume":9271}
{"symbol":"AMP","date":"2008-04-04","open":541000,"high":560000,"low":535000,"close":558000,"volume":16151}
{"symbol":"AMP","date":"2008-04-03","open":521000,"high":544000,"low":520000,"close":540000,"volume":19845}
{"symbol":"AMP","date":"2008-04-02","open":530000,"high":532000,"low":517000,"close":526000,"volume":16802}
{"symbol":"AMP","date":"2008-04-01","open":530000,"high":534000,"low":510000,"close":524000,"volume":19389}
{"symbol":"AMP","date":"2008-03-31","open":525000,"high":535000,"low":523000,"close":535000,"volume":16390}
{"symbol":"AMP","date":"2008-03-28","open":525000,"high":529000,"low":519000,"close":521000,"volume":19629}
{"symbol":"AMP","date":"2008-03-27","open":514000,"high":538000,"low":511000,"close":530000,"volume":17514}
{"symbol":"AMP","date":"2008-03-26","open":503000,"high":522000,"low":503000,"close":518000,"volume":16561}
{"symbol":"AMP","date":"2008-03-25","open":507000,"high":513000,"low":498500,"close":500000,"volume":20302}
{"symbol":"AMP","date":"2008-03-24","open":521000,"high":523000,"low":501000,"close":502000,"volume":16922}
{"symbol":"AMP","date":"2008-03-21","open":505000,"high":520000,"low":500000,"close":520000,"volume":20842}
{"symbol":"AMP","date":"2008-03-20","open":497000,"high":506000,"low":489000,"close":494500,"volume":22639}
{"symbol":"AMP","date":"2008-03-19","open":530000,"high":535000,"low":494500,"close":494500,"volume":45989}
{"symbol":"AMP","date":"2008-03-18","open":519000,"high":525000,"low":508000,"close":518000,"volume":21560}
{"symbol":"AMP","date":"2008-03-17","open":534000,"high":538000,"low":517000,"close":518000,"volume":14361}
{"symbol":"AMP","date":"2008-03-14","open":540000,"high":545000,"low":531000,"close":539000,"volume":9994}
{"symbol":"AMP","date":"2008-03-13","open":551000,"high":553000,"low":522000,"close":537000,"volume":41998}
{"symbol":"AMP","date":"2008-03-12","open":584000,"high":586000,"low":553000,"close":554000,"volume":30703}
{"symbol":"AMP","date":"2008-03-11","open":570000,"high":578000,"low":565000,"close":575000,"volume":18868}
{"symbol":"AMP","date":"2008-03-10","open":588000,"high":588000,"low":570000,"close":578000,"volume":12949}
{"symbol":"AMP","date":"2008-03-07","open":600000,"high":601000,"low":586000,"close":589000,"volume":7667}
{"symbol":"AMP","date":"2008-03-06","open":604000,"high":614000,"low":585000,"close":612000,"volume":11274}
{"symbol":"AMP","date":"2008-03-05","open":608000,"high":612000,"low":583000,"close":592000,"volume":5965}
{"symbol":"AMP","date":"2008-03-04","open":571000,"high":609000,"low":571000,"close":605000,"volume":15638}
{"symbol":"AMP","date":"2008-03-03","open":579000,"high":579000,"low":567000,"close":571000,"volume":14919}
{"symbol":"AMP","date":"2008-02-29","open":591000,"high":601000,"low":590000,"close":590000,"volume":6542}
{"symbol":"AMP","date":"2008-02-28","open":589000,"high":607000,"low":588000,"close":604000,"volume":14544}
{"symbol":"AMP","date":"2008-02-27","open":602000,"high":606000,"low":586000,"close":588000,"volume":10522}
{"symbol":"AMP","date":"2008-02-26","open":624000,"high":627000,"low":598000,"close":600000,"volume":18694}
{"symbol":"AMP","date":"2008-02-25","open":625000,"high":635000,"low":605000,"close":613000,"volume":4336}
{"symbol":"AMP","date":"2008-02-22","open":625000,"high":631000,"low":614000,"close":618000,"volume":5787}
{"symbol":"AMP","date":"2008-02-21","open":619000,"high":640000,"low":605000,"close":640000,"volume":16143}
{"symbol":"AMP","date":"2008-02-20","open":578000,"high":624000,"low":575000,"close":618000,"volume":35978}
{"symbol":"AMP","date":"2008-02-19","open":555000,"high":585000,"low":552000,"close":575000,"volume":24834}
{"symbol":"AMP","date":"2008-02-18","open":563000,"high":571000,"low":547000,"close":548000,"volume":24515}
{"symbol":"AMP","date":"2008-02-15","open":577000,"high":578000,"low":559000,"close":566000,"volume":29051}
{"symbol":"AMP","date":"2008-02-14","open":573000,"high":589000,"low":570000,"close":585000,"volume":16929}
{"symbol":"AMP","date":"2008-02-13","open":582000,"high":587000,"low":573000,"close":573000,"volume":6904}
{"symbol":"AMP","date":"2008-02-12","open":598000,"high":604000,"low":575000,"close":580000,"volume":30200}
{"symbol":"AMP","date":"2008-02-11","open":590000,"high":603000,"low":588000,"close":597000,"volume":7066}
{"symbol":"AMP","date":"2008-02-05","open":624000,"high":627000,"low":604000,"close":605000,"volume":22496}
{"symbol":"AMP","date":"2008-02-04","open":630000,"high":642000,"low":617000,"close":628000,"volume":13831}
{"symbol":"AMP","date":"2008-02-01","open":616000,"high":643000,"low":616000,"close":626000,"volume":12263}
{"symbol":"AMP","date":"2008-01-31","open":600000,"high":625000,"low":582000,"close":620000,"volume":24037}
{"symbol":"AMP","date":"2008-01-30","open":610000,"high":623000,"low":600000,"close":606000,"volume":14153}
{"symbol":"AMP","date":"2008-01-29","open":620000,"high":620000,"low":603000,"close":604000,"volume":13350}
{"symbol":"AMP","date":"2008-01-28","open":628000,"high":630000,"low":592000,"close":630000,"volume":8713}
{"symbol":"AMP","date":"2008-01-25","open":625000,"high":640000,"low":613000,"close":630000,"volume":10135}
{"symbol":"AMP","date":"2008-01-24","open":608000,"high":621000,"low":602000,"close":618000,"volume":17369}
{"symbol":"AMP","date":"2008-01-23","open":630000,"high":635000,"low":589000,"close":605000,"volume":21054}
{"symbol":"AMP","date":"2008-01-22","open":618000,"high":630000,"low":559000,"close":627000,"volume":25863}
{"symbol":"AMP","date":"2008-01-21","open":652000,"high":661000,"low":624000,"close":640000,"volume":10163}
{"symbol":"AMP","date":"2008-01-18","open":669000,"high":669000,"low":641000,"close":658000,"volume":17565}
{"symbol":"AMP","date":"2008-01-17","open":670000,"high":687000,"low":666000,"close":668000,"volume":20291}
{"symbol":"AMP","date":"2008-01-16","open":670000,"high":680000,"low":655000,"close":656000,"volume":15947}
{"symbol":"AMP","date":"2008-01-15","open":697000,"high":697000,"low":670000,"close":683000,"volume":14561}
{"symbol":"AMP","date":"2008-01-14","open":713000,"high":722000,"low":686000,"close":698000,"volume":10890}
{"symbol":"AMP","date":"2008-01-11","open":745000,"high":746000,"low":712000,"close":719000,"volume":9768}
{"symbol":"AMP","date":"2008-01-10","open":733000,"high":760000,"low":722000,"close":743000,"volume":28885}
{"symbol":"AMP","date":"2008-01-09","open":710000,"high":719000,"low":702000,"close":717000,"volume":20375}
{"symbol":"AMP","date":"2008-01-08","open":715000,"high":726000,"low":704000,"close":725000,"volume":21863}
{"symbol":"AMP","date":"2008-01-07","open":678000,"high":706000,"low":678000,"close":696000,"volume":9163}
{"symbol":"AMP","date":"2008-01-04","open":697000,"high":708000,"low":689000,"close":697000,"volume":6912}
{"symbol":"AMP","date":"2008-01-03","open":698000,"high":710000,"low":693000,"close":705000,"volume":5659}
{"symbol":"AMP","date":"2008-01-02","open":710000,"high":718000,"low":690000,"close":711000,"volume":10432}
{"symbol":"AMP","date":"2007-12-28","open":711000,"high":740000,"low":710000,"close":710000,"volume":13375}
{"symbol":"AMP","date":"2007-12-27","open":680000,"high":725000,"low":680000,"close":721000,"volume":10608}
{"symbol":"AMP","date":"2007-12-26","open":680000,"high":689000,"low":675000,"close":683000,"volume":4732}
{"symbol":"AMP","date":"2007-12-24","open":670000,"high":695000,"low":667000,"close":684000,"volume":8157}
{"symbol":"AMP","date":"2007-12-21","open":677000,"high":682000,"low":661000,"close":661000,"volume":19257}
{"symbol":"AMP","date":"2007-12-20","open":700000,"high":706000,"low":661000,"close":666000,"volume":10669}
{"symbol":"AMP","date":"2007-12-18","open":690000,"high":710000,"low":678000,"close":706000,"volume":7000}
{"symbol":"AMP","date":"2007-12-17","open":712000,"high":712000,"low":688000,"close":690000,"volume":5860}
{"symbol":"AMP","date":"2007-12-14","open":698000,"high":717000,"low":695000,"close":712000,"volume":9294}
{"symbol":"AMP","date":"2007-12-13","open":688000,"high":703000,"low":680000,"close":699000,"volume":14199}
{"symbol":"AMP","date":"2007-12-12","open":659000,"high":693000,"low":654000,"close":688000,"volume":22545}
{"symbol":"AMP","date":"2007-12-11","open":663000,"high":679000,"low":656000,"close":665000,"volume":22888}
{"symbol":"AMP","date":"2007-12-10","open":688000,"high":695000,"low":651000,"close":651000,"volume":23522}
{"symbol":"AMP","date":"2007-12-07","open":724000,"high":729000,"low":676000,"close":703000,"volume":18487}
{"symbol":"AMP","date":"2007-12-06","open":719000,"high":730000,"low":708000,"close":716000,"volume":19786}
{"symbol":"AMP","date":"2007-12-05","open":730000,"high":730000,"low":702000,"close":716000,"volume":23767}
{"symbol":"AMP","date":"2007-12-04","open":726000,"high":736000,"low":717000,"close":730000,"volume":17418}
{"symbol":"AMP","date":"2007-12-03","open":762000,"high":762000,"low":721000,"close":725000,"volume":17082}
{"symbol":"AMP","date":"2007-11-30","open":761000,"high":780000,"low":760000,"close":762000,"volume":13232}
{"symbol":"AMP","date":"2007-11-29","open":770000,"high":780000,"low":752000,"close":770000,"volume":15650}
{"symbol":"AMP","date":"2007-11-28","open":759000,"high":775000,"low":740000,"close":763000,"volume":16858}
{"symbol":"AMP","date":"2007-11-27","open":700000,"high":743000,"low":685000,"close":740000,"volume":15252}
{"symbol":"AMP","date":"2007-11-26","open":708000,"high":735000,"low":701000,"close":720000,"volume":14796}
{"symbol":"AMP","date":"2007-11-23","open":722000,"high":740000,"low":657000,"close":690000,"volume":26447}
{"symbol":"AMP","date":"2007-11-22","open":690000,"high":799000,"low":690000,"close":735000,"volume":20720}
{"symbol":"AMP","date":"2007-11-21","open":711000,"high":727000,"low":691000,"close":695000,"volume":35764}
{"symbol":"AMP","date":"2007-11-20","open":691000,"high":713000,"low":656000,"close":710000,"volume":34763}
{"symbol":"AMP","date":"2007-11-19","open":743000,"high":768000,"low":710000,"close":710000,"volume":9928}
{"symbol":"AMP","date":"2007-11-16","open":731000,"high":760000,"low":713000,"close":757000,"volume":32845}
{"symbol":"AMP","date":"2007-11-15","open":800000,"high":802000,"low":733000,"close":756000,"volume":64126}
{"symbol":"AMP","date":"2007-11-14","open":870000,"high":878000,"low":793000,"close":820000,"volume":53334}
{"symbol":"AMP","date":"2007-11-13","open":892000,"high":899000,"low":819000,"close":867000,"volume":21842}
{"symbol":"AMP","date":"2007-11-12","open":881000,"high":910000,"low":865000,"close":889000,"volume":51471}
{"symbol":"AMP","date":"2007-11-09","open":850000,"high":925000,"low":842000,"close":879000,"volume":68443}
{"symbol":"AMP","date":"2007-11-08","open":840000,"high":852000,"low":823000,"close":837000,"volume":33473}
{"symbol":"AMP","date":"2007-11-07","open":855000,"high":860000,"low":838000,"close":847000,"volume":35532}
{"symbol":"AMP","date":"2007-11-06","open":845000,"high":862000,"low":826000,"close":837000,"volume":30460}
{"symbol":"AMP","date":"2007-11-05","open":835000,"high":863000,"low":835000,"close":837000,"volume":64869}
{"symbol":"AMP","date":"2007-11-02","open":816000,"high":900000,"low":803000,"close":830000,"volume":71597}
{"symbol":"AMP","date":"2007-11-01","open":840000,"high":842000,"low":810000,"close":822000,"volume":103558}
{"symbol":"AMP","date":"2007-10-31","open":860000,"high":885000,"low":841000,"close":857000,"volume":145991}
{"symbol":"AMP","date":"2007-10-30","open":840000,"high":900000,"low":831000,"close":892000,"volume":26569}
{"symbol":"AMP","date":"2007-10-29","open":839000,"high":840000,"low":811000,"close":840000,"volume":29633}
{"symbol":"AMP","date":"2007-10-26","open":757000,"high":840000,"low":757000,"close":839000,"volume":48483}
{"symbol":"AMP","date":"2007-10-25","open":697000,"high":758000,"low":692000,"close":758000,"volume":37484}
{"symbol":"AMP","date":"2007-10-24","open":667000,"high":709000,"low":665000,"close":696000,"volume":23220}
{"symbol":"AMP","date":"2007-10-23","open":673000,"high":675000,"low":655000,"close":671000,"volume":11603}
{"symbol":"AMP","date":"2007-10-22","open":665000,"high":669000,"low":659000,"close":667000,"volume":11879}
{"symbol":"AMP","date":"2007-10-19","open":663000,"high":688000,"low":659000,"close":687000,"volume":22804}
{"symbol":"AMP","date":"2007-10-18","open":663000,"high":690000,"low":655000,"close":660000,"volume":14265}
{"symbol":"AMP","date":"2007-10-17","open":690000,"high":690000,"low":650000,"close":674000,"volume":10923}
{"symbol":"AMP","date":"2007-10-16","open":702000,"high":702000,"low":680000,"close":689000,"volume":14577}
{"symbol":"AMP","date":"2007-10-15","open":700000,"high":700000,"low":685000,"close":692000,"volume":9759}
{"symbol":"AMP","date":"2007-10-12","open":699000,"high":699000,"low":679000,"close":683000,"volume":6260}
{"symbol":"AMP","date":"2007-10-11","open":694000,"high":702000,"low":683000,"close":699000,"volume":9332}
{"symbol":"AMP","date":"2007-10-10","open":657000,"high":695000,"low":650000,"close":694000,"volume":16405}
{"symbol":"AMP","date":"2007-10-09","open":627000,"high":656000,"low":623000,"close":649000,"volume":13659}
{"symbol":"AMP","date":"2007-10-08","open":635000,"high":643000,"low":616000,"close":617000,"volume":7184}
{"symbol":"AMP","date":"2007-10-05","open":639000,"high":640000,"low":631000,"close":635000,"volume":10749}
{"symbol":"AMP","date":"2007-10-04","open":663000,"high":670000,"low":628000,"close":640000,"volume":16868}
{"symbol":"AMP","date":"2007-10-02","open":676000,"high":680000,"low":662000,"close":662000,"volume":9054}
{"symbol":"AMP","date":"2007-10-01","open":674000,"high":679000,"low":665000,"close":672000,"volume":4880}
{"symbol":"AMP","date":"2007-09-28","open":675000,"high":687000,"low":673000,"close":683000,"volume":3407}
{"symbol":"AMP","date":"2007-09-27","open":670000,"high":698000,"low":669000,"close":675000,"volume":8287}
{"symbol":"AMP","date":"2007-09-21","open":686000,"high":686000,"low":670000,"close":673000,"volume":2865}
{"symbol":"AMP","date":"2007-09-20","open":697000,"high":697000,"low":680000,"close":686000,"volume":10075}
{"symbol":"AMP","date":"2007-09-19","open":675000,"high":698000,"low":675000,"close":698000,"volume":8952}
{"symbol":"AMP","date":"2007-09-18","open":683000,"high":683000,"low":672000,"close":675000,"volume":3072}
{"symbol":"AMP","date":"2007-09-17","open":683000,"high":686000,"low":678000,"close":680000,"volume":4158}
{"symbol":"AMP","date":"2007-09-14","open":683000,"high":683000,"low":672000,"close":683000,"volume":20589}
{"symbol":"AMP","date":"2007-09-13","open":668000,"high":689000,"low":665000,"close":676000,"volume":5503}
{"symbol":"AMP","date":"2007-09-12","open":669000,"high":673000,"low":657000,"close":660000,"volume":1055}
{"symbol":"AMP","date":"2007-09-11","open":669000,"high":675000,"low":661000,"close":668000,"volume":3426}
{"symbol":"AMP","date":"2007-09-10","open":659000,"high":666000,"low":655000,"close":661000,"volume":2427}
{"symbol":"AMP","date":"2007-09-07","open":667000,"high":673000,"low":659000,"close":670000,"volume":5103}
{"symbol":"AMP","date":"2007-09-06","open":675000,"high":675000,"low":661000,"close":667000,"volume":1575}
{"symbol":"AMP","date":"2007-09-05","open":673000,"high":679000,"low":657000,"close":673000,"volume":8086}
{"symbol":"AMP","date":"2007-09-04","open":659000,"high":673000,"low":659000,"close":673000,"volume":12399}
{"symbol":"AMP","date":"2007-09-03","open":666000,"high":668000,"low":655000,"close":659000,"volume":2550}
{"symbol":"AMP","date":"2007-08-31","open":646000,"high":665000,"low":637000,"close":665000,"volume":19847}
{"symbol":"AMP","date":"2007-08-30","open":645000,"high":657000,"low":628000,"close":639000,"volume":8417}
{"symbol":"AMP","date":"2007-08-29","open":600000,"high":645000,"low":600000,"close":630000,"volume":28182}
{"symbol":"AMP","date":"2007-08-28","open":600000,"high":614000,"low":600000,"close":614000,"volume":3047}
{"symbol":"AMP","date":"2007-08-27","open":604000,"high":613000,"low":600000,"close":608000,"volume":14477}
{"symbol":"AMP","date":"2007-08-24","open":585000,"high":596000,"low":581000,"close":594000,"volume":19771}
{"symbol":"AMP","date":"2007-08-23","open":581000,"high":591000,"low":581000,"close":585000,"volume":9265}
{"symbol":"AMP","date":"2007-08-22","open":579000,"high":582000,"low":575000,"close":580000,"volume":8103}
{"symbol":"AMP","date":"2007-08-21","open":582000,"high":582000,"low":563000,"close":575000,"volume":8015}
{"symbol":"AMP","date":"2007-08-20","open":548000,"high":579000,"low":548000,"close":570000,"volume":14777}
{"symbol":"AMP","date":"2007-08-17","open":552000,"high":577000,"low":548000,"close":548000,"volume":23913}
{"symbol":"AMP","date":"2007-08-16","open":595000,"high":600000,"low":551000,"close":551000,"volume":20402}
{"symbol":"AMP","date":"2007-08-14","open":594000,"high":616000,"low":591000,"close":615000,"volume":14204}
{"symbol":"AMP","date":"2007-08-13","open":596000,"high":601000,"low":586000,"close":593000,"volume":4315}
{"symbol":"AMP","date":"2007-08-10","open":600000,"high":608000,"low":595000,"close":595000,"volume":6954}
{"symbol":"AMP","date":"2007-08-09","open":621000,"high":623000,"low":607000,"close":612000,"volume":11183}
{"symbol":"AMP","date":"2007-08-08","open":622000,"high":628000,"low":614000,"close":625000,"volume":32951}
{"symbol":"AMP","date":"2007-08-07","open":634000,"high":641000,"low":616000,"close":616000,"volume":15861}
{"symbol":"AMP","date":"2007-08-06","open":643000,"high":649000,"low":621000,"close":634000,"volume":5471}
{"symbol":"AMP","date":"2007-08-03","open":625000,"high":654000,"low":625000,"close":654000,"volume":5450}
{"symbol":"AMP","date":"2007-08-02","open":641000,"high":655000,"low":617000,"close":625000,"volume":8148}
{"symbol":"AMP","date":"2007-08-01","open":661000,"high":661000,"low":640000,"close":647000,"volume":7820}
{"symbol":"AMP","date":"2007-07-31","open":668000,"high":668000,"low":653000,"close":662000,"volume":3572}
{"symbol":"AMP","date":"2007-07-30","open":650000,"high":667000,"low":629000,"close":667000,"volume":17157}
{"symbol":"AMP","date":"2007-07-27","open":670000,"high":670000,"low":646000,"close":650000,"volume":19806}
{"symbol":"AMP","date":"2007-07-26","open":655000,"high":675000,"low":655000,"close":668000,"volume":8585}
{"symbol":"AMP","date":"2007-07-25","open":673000,"high":676000,"low":654000,"close":654000,"volume":10816}
{"symbol":"AMP","date":"2007-07-24","open":681000,"high":682000,"low":665000,"close":673000,"volume":17785}
{"symbol":"AMP","date":"2007-07-23","open":650000,"high":668000,"low":645000,"close":668000,"volume":11897}
{"symbol":"AMP","date":"2007-07-20","open":640000,"high":650000,"low":639000,"close":650000,"volume":13911}
{"symbol":"AMP","date":"2007-07-19","open":643000,"high":650000,"low":640000,"close":646000,"volume":8638}
{"symbol":"AMP","date":"2007-07-18","open":665000,"high":665000,"low":639000,"close":639000,"volume":19373}
{"symbol":"AMP","date":"2007-07-16","open":663000,"high":673000,"low":655000,"close":656000,"volume":14761}
{"symbol":"AMP","date":"2007-07-13","open":685000,"high":685000,"low":672000,"close":672000,"volume":7333}
{"symbol":"AMP","date":"2007-07-12","open":684000,"high":688000,"low":662000,"close":673000,"volume":11708}
{"symbol":"AMP","date":"2007-07-11","open":659000,"high":695000,"low":651000,"close":681000,"volume":20919}
{"symbol":"AMP","date":"2007-07-10","open":681000,"high":688000,"low":664000,"close":664000,"volume":13111}
{"symbol":"AMP","date":"2007-07-09","open":688000,"high":693000,"low":676000,"close":677000,"volume":9090}
{"symbol":"AMP","date":"2007-07-06","open":700000,"high":700000,"low":674000,"close":685000,"volume":11378}
{"symbol":"AMP","date":"2007-07-05","open":703000,"high":712000,"low":696000,"close":696000,"volume":3923}
{"symbol":"AMP","date":"2007-07-04","open":701000,"high":715000,"low":683000,"close":713000,"volume":18062}
{"symbol":"AMP","date":"2007-07-03","open":715000,"high":719000,"low":700000,"close":700000,"volume":24018}
{"symbol":"AMP","date":"2007-07-02","open":729000,"high":729000,"low":710000,"close":715000,"volume":8314}
{"symbol":"AMP","date":"2007-06-29","open":713000,"high":732000,"low":706000,"close":732000,"volume":13636}
{"symbol":"AMP","date":"2007-06-28","open":728000,"high":728000,"low":707000,"close":707000,"volume":7109}
{"symbol":"AMP","date":"2007-06-27","open":730000,"high":732000,"low":705000,"close":716000,"volume":5964}
{"symbol":"AMP","date":"2007-06-26","open":732000,"high":732000,"low":720000,"close":725000,"volume":6317}
{"symbol":"AMP","date":"2007-06-25","open":700000,"high":729000,"low":700000,"close":728000,"volume":4662}
{"symbol":"AMP","date":"2007-06-22","open":709000,"high":709000,"low":700000,"close":700000,"volume":8742}
{"symbol":"AMP","date":"2007-06-21","open":711000,"high":740000,"low":711000,"close":720000,"volume":12778}
{"symbol":"AMP","date":"2007-06-20","open":707000,"high":732000,"low":706000,"close":722000,"volume":24092}
{"symbol":"AMP","date":"2007-06-19","open":711000,"high":717000,"low":701000,"close":711000,"volume":7470}
{"symbol":"AMP","date":"2007-06-18","open":720000,"high":725000,"low":700000,"close":711000,"volume":11601}
{"symbol":"AMP","date":"2007-06-15","open":734000,"high":734000,"low":708000,"close":720000,"volume":8081}
{"symbol":"AMP","date":"2007-06-14","open":680000,"high":737000,"low":679000,"close":737000,"volume":24145}
{"symbol":"AMP","date":"2007-06-13","open":694000,"high":701000,"low":676000,"close":689000,"volume":10660}
{"symbol":"AMP","date":"2007-06-12","open":691000,"high":713000,"low":691000,"close":695000,"volume":27148}
{"symbol":"AMP","date":"2007-06-11","open":696000,"high":712000,"low":680000,"close":700000,"volume":14198}
{"symbol":"AMP","date":"2007-06-08","open":687000,"high":700000,"low":685000,"close":695000,"volume":18295}
{"symbol":"AMP","date":"2007-06-07","open":699000,"high":713000,"low":696000,"close":700000,"volume":20471}
{"symbol":"AMP","date":"2007-06-05","open":695000,"high":719000,"low":693000,"close":695000,"volume":8643}
{"symbol":"AMP","date":"2007-06-04","open":731000,"high":738000,"low":695000,"close":712000,"volume":34664}
{"symbol":"AMP","date":"2007-06-01","open":779000,"high":779000,"low":736000,"close":743000,"volume":11276}
{"symbol":"AMP","date":"2007-05-31","open":748000,"high":780000,"low":743000,"close":780000,"volume":11707}
{"symbol":"AMP","date":"2007-05-30","open":773000,"high":777000,"low":709000,"close":750000,"volume":59942}
{"symbol":"AMP","date":"2007-05-29","open":733000,"high":800000,"low":727000,"close":750000,"volume":18252}
{"symbol":"AMP","date":"2007-05-28","open":676000,"high":712000,"low":676000,"close":707000,"volume":10892}
{"symbol":"AMP","date":"2007-05-25","open":651000,"high":671000,"low":646000,"close":668000,"volume":25893}
{"symbol":"AMP","date":"2007-05-23","open":668000,"high":679000,"low":643000,"close":652000,"volume":21048}
{"symbol":"AMP","date":"2007-05-22","open":692000,"high":699000,"low":666000,"close":679000,"volume":27001}
{"symbol":"AMP","date":"2007-05-21","open":682000,"high":706000,"low":682000,"close":700000,"volume":6945}
{"symbol":"AMP","date":"2007-05-18","open":685000,"high":699000,"low":684000,"close":691000,"volume":5793}
{"symbol":"AMP","date":"2007-05-17","open":700000,"high":710000,"low":676000,"close":690000,"volume":14251}
{"symbol":"AMP","date":"2007-05-16","open":686000,"high":686000,"low":668000,"close":686000,"volume":36652}
{"symbol":"AMP","date":"2007-05-15","open":656000,"high":675000,"low":655000,"close":673000,"volume":35285}
{"symbol":"AMP","date":"2007-05-14","open":672000,"high":672000,"low":659000,"close":666000,"volume":26997}
{"symbol":"AMP","date":"2007-05-11","open":650000,"high":670000,"low":648000,"close":662000,"volume":23077}
{"symbol":"AMP","date":"2007-05-10","open":660000,"high":682000,"low":655000,"close":655000,"volume":9958}
{"symbol":"AMP","date":"2007-05-09","open":659000,"high":659000,"low":640000,"close":654000,"volume":10006}
{"symbol":"AMP","date":"2007-05-08","open":653000,"high":662000,"low":640000,"close":650000,"volume":8617}
{"symbol":"AMP","date":"2007-05-07","open":624000,"high":651000,"low":624000,"close":649000,"volume":11970}
{"symbol":"AMP","date":"2007-05-04","open":608000,"high":620000,"low":605000,"close":620000,"volume":8445}
{"symbol":"AMP","date":"2007-05-03","open":606000,"high":608000,"low":600000,"close":607000,"volume":18726}
{"symbol":"AMP","date":"2007-05-02","open":604000,"high":608000,"low":602000,"close":606000,"volume":6622}
{"symbol":"AMP","date":"2007-04-30","open":598000,"high":614000,"low":595000,"close":602000,"volume":19589}
{"symbol":"AMP","date":"2007-04-27","open":598000,"high":598000,"low":587000,"close":593000,"volume":7414}
{"symbol":"AMP","date":"2007-04-26","open":590000,"high":593000,"low":589000,"close":591000,"volume":6312}
{"symbol":"AMP","date":"2007-04-25","open":606000,"high":606000,"low":586000,"close":590000,"volume":7894}
{"symbol":"AMP","date":"2007-04-24","open":597000,"high":605000,"low":588000,"close":603000,"volume":6727}
{"symbol":"AMP","date":"2007-04-23","open":580000,"high":600000,"low":577000,"close":587000,"volume":11312}
{"symbol":"AMP","date":"2007-04-20","open":559000,"high":579000,"low":559000,"close":579000,"volume":6684}
{"symbol":"AMP","date":"2007-04-19","open":569000,"high":569000,"low":556000,"close":564000,"volume":6315}
{"symbol":"AMP","date":"2007-04-18","open":564000,"high":572000,"low":555000,"close":569000,"volume":10330}
{"symbol":"AMP","date":"2007-04-17","open":537000,"high":567000,"low":537000,"close":555000,"volume":19117}
{"symbol":"AMP","date":"2007-04-16","open":532000,"high":542000,"low":527000,"close":540000,"volume":9932}
{"symbol":"AMP","date":"2007-04-13","open":530000,"high":536000,"low":530000,"close":532000,"volume":8265}
{"symbol":"AMP","date":"2007-04-12","open":525000,"high":540000,"low":523000,"close":531000,"volume":32524}
{"symbol":"AMP","date":"2007-04-11","open":528000,"high":528000,"low":517000,"close":525000,"volume":17003}
{"symbol":"AMP","date":"2007-04-10","open":516000,"high":520000,"low":514000,"close":519000,"volume":16593}
{"symbol":"AMP","date":"2007-04-09","open":515000,"high":520000,"low":513000,"close":514000,"volume":7283}
{"symbol":"AMP","date":"2007-04-06","open":515000,"high":517000,"low":512000,"close":515000,"volume":7923}
{"symbol":"AMP","date":"2007-04-05","open":516000,"high":519000,"low":515000,"close":515000,"volume":5111}
{"symbol":"AMP","date":"2007-04-04","open":517000,"high":518000,"low":512000,"close":515000,"volume":12199}
{"symbol":"AMP","date":"2007-04-03","open":514000,"high":517000,"low":512000,"close":512000,"volume":10818}
{"symbol":"AMP","date":"2007-04-02","open":518000,"high":521000,"low":516000,"close":517000,"volume":6965}
{"symbol":"AMP","date":"2007-03-30","open":518000,"high":518000,"low":506000,"close":518000,"volume":19909}
{"symbol":"AMP","date":"2007-03-29","open":519000,"high":520000,"low":507000,"close":518000,"volume":20593}
{"symbol":"AMP","date":"2007-03-28","open":537000,"high":540000,"low":519000,"close":519000,"volume":50429}
{"symbol":"AMP","date":"2007-03-27","open":530000,"high":543000,"low":530000,"close":540000,"volume":9491}
{"symbol":"AMP","date":"2007-03-26","open":524000,"high":531000,"low":522000,"close":528000,"volume":6686}
{"symbol":"AMP","date":"2007-03-23","open":523000,"high":526000,"low":522000,"close":523000,"volume":7808}
{"symbol":"AMP","date":"2007-03-22","open":517000,"high":529000,"low":517000,"close":523000,"volume":6973}
{"symbol":"AMP","date":"2007-03-21","open":530000,"high":531000,"low":521000,"close":522000,"volume":17803}
{"symbol":"AMP","date":"2007-03-20","open":541000,"high":541000,"low":531000,"close":534000,"volume":4297}
{"symbol":"AMP","date":"2007-03-19","open":525000,"high":543000,"low":525000,"close":543000,"volume":9528}
{"symbol":"AMP","date":"2007-03-16","open":526000,"high":530000,"low":518000,"close":529000,"volume":9968}
{"symbol":"AMP","date":"2007-03-15","open":525000,"high":535000,"low":525000,"close":527000,"volume":9369}
{"symbol":"AMP","date":"2007-03-14","open":535000,"high":540000,"low":522000,"close":522000,"volume":15582}
{"symbol":"AMP","date":"2007-03-13","open":544000,"high":544000,"low":536000,"close":540000,"volume":6006}
{"symbol":"AMP","date":"2007-03-12","open":545000,"high":546000,"low":543000,"close":544000,"volume":4444}
{"symbol":"AMP","date":"2007-03-09","open":545000,"high":548000,"low":541000,"close":548000,"volume":12690}
{"symbol":"AMP","date":"2007-03-08","open":544000,"high":546000,"low":540000,"close":545000,"volume":9939}
{"symbol":"AMP","date":"2007-03-07","open":535000,"high":545000,"low":534000,"close":539000,"volume":11469}
{"symbol":"AMP","date":"2007-03-06","open":531000,"high":539000,"low":523000,"close":539000,"volume":20190}
{"symbol":"AMP","date":"2007-03-05","open":543000,"high":545000,"low":532000,"close":532000,"volume":9307}
{"symbol":"AMP","date":"2007-03-02","open":551000,"high":561000,"low":546000,"close":550000,"volume":9190}
{"symbol":"AMP","date":"2007-02-28","open":540000,"high":554000,"low":539000,"close":554000,"volume":8503}
{"symbol":"AMP","date":"2007-02-27","open":551000,"high":556000,"low":550000,"close":554000,"volume":5158}
{"symbol":"AMP","date":"2007-02-26","open":548000,"high":557000,"low":548000,"close":554000,"volume":6906}
{"symbol":"AMP","date":"2007-02-23","open":563000,"high":572000,"low":550000,"close":553000,"volume":9603}
{"symbol":"AMP","date":"2007-02-22","open":564000,"high":569000,"low":551000,"close":569000,"volume":15755}
{"symbol":"AMP","date":"2007-02-21","open":573000,"high":575000,"low":568000,"close":569000,"volume":12204}
{"symbol":"AMP","date":"2007-02-20","open":570000,"high":578000,"low":570000,"close":578000,"volume":3848}
{"symbol":"AMP","date":"2007-02-16","open":577000,"high":577000,"low":565000,"close":576000,"volume":6508}
{"symbol":"AMP","date":"2007-02-15","open":571000,"high":577000,"low":565000,"close":577000,"volume":7018}
{"symbol":"AMP","date":"2007-02-14","open":565000,"high":569000,"low":562000,"close":566000,"volume":5740}
{"symbol":"AMP","date":"2007-02-13","open":555000,"high":560000,"low":554000,"close":556000,"volume":24168}
{"symbol":"AMP","date":"2007-02-12","open":559000,"high":559000,"low":546000,"close":558000,"volume":4925}
{"symbol":"AMP","date":"2007-02-09","open":554000,"high":559000,"low":549000,"close":558000,"volume":2417}
{"symbol":"AMP","date":"2007-02-08","open":543000,"high":550000,"low":543000,"close":550000,"volume":3172}
{"symbol":"AMP","date":"2007-02-07","open":531000,"high":548000,"low":531000,"close":543000,"volume":6660}
{"symbol":"AMP","date":"2007-02-06","open":552000,"high":555000,"low":532000,"close":537000,"volume":27772}
{"symbol":"AMP","date":"2007-02-05","open":548000,"high":557000,"low":548000,"close":552000,"volume":22552}
{"symbol":"AMP","date":"2007-02-02","open":552000,"high":556000,"low":543000,"close":552000,"volume":31971}
{"symbol":"AMP","date":"2007-02-01","open":562000,"high":565000,"low":550000,"close":555000,"volume":11866}
{"symbol":"AMP","date":"2007-01-31","open":561000,"high":562000,"low":554000,"close":562000,"volume":3626}
{"symbol":"AMP","date":"2007-01-30","open":552000,"high":560000,"low":551000,"close":560000,"volume":7541}
{"symbol":"AMP","date":"2007-01-29","open":562000,"high":562000,"low":551000,"close":560000,"volume":5504}
{"symbol":"AMP","date":"2007-01-26","open":562000,"high":563000,"low":561000,"close":562000,"volume":11728}
{"symbol":"AMP","date":"2007-01-25","open":559000,"high":562000,"low":554000,"close":562000,"volume":26241}
{"symbol":"AMP","date":"2007-01-24","open":557000,"high":559000,"low":548000,"close":559000,"volume":7853}
{"symbol":"AMP","date":"2007-01-23","open":553000,"high":556000,"low":550000,"close":554000,"volume":11612}
{"symbol":"AMP","date":"2007-01-22","open":550000,"high":554000,"low":547000,"close":550000,"volume":4308}
{"symbol":"AMP","date":"2007-01-19","open":545000,"high":551000,"low":545000,"close":550000,"volume":2422}
{"symbol":"AMP","date":"2007-01-18","open":545000,"high":555000,"low":545000,"close":555000,"volume":6984}
{"symbol":"AMP","date":"2007-01-17","open":543000,"high":555000,"low":543000,"close":555000,"volume":9315}
{"symbol":"AMP","date":"2007-01-16","open":548000,"high":552000,"low":545000,"close":548000,"volume":3857}
{"symbol":"AMP","date":"2007-01-15","open":541000,"high":552000,"low":541000,"close":552000,"volume":5263}
{"symbol":"AMP","date":"2007-01-12","open":536000,"high":552000,"low":536000,"close":550000,"volume":6574}
{"symbol":"AMP","date":"2007-01-11","open":529000,"high":544000,"low":529000,"close":544000,"volume":5810}
{"symbol":"AMP","date":"2007-01-10","open":533000,"high":540000,"low":516000,"close":529000,"volume":9008}
{"symbol":"AMP","date":"2007-01-09","open":535000,"high":552000,"low":530000,"close":534000,"volume":5978}
{"symbol":"AMP","date":"2007-01-08","open":527000,"high":538000,"low":525000,"close":534000,"volume":5128}
{"symbol":"AMP","date":"2007-01-05","open":527000,"high":527000,"low":513000,"close":525000,"volume":26145}
{"symbol":"AMP","date":"2007-01-04","open":554000,"high":554000,"low":524000,"close":525000,"volume":15858}
{"symbol":"AMP","date":"2007-01-03","open":565000,"high":570000,"low":538000,"close":538000,"volume":10799}
{"symbol":"AMP","date":"2007-01-02","open":574000,"high":575000,"low":561000,"close":563000,"volume":3801}
{"symbol":"AMP","date":"2006-12-28","open":563000,"high":580000,"low":555000,"close":580000,"volume":12110}
{"symbol":"AMP","date":"2006-12-27","open":569000,"high":570000,"low":559000,"close":563000,"volume":3163}
{"symbol":"AMP","date":"2006-12-26","open":554000,"high":566000,"low":554000,"close":563000,"volume":3295}
{"symbol":"AMP","date":"2006-12-22","open":553000,"high":565000,"low":546000,"close":565000,"volume":4764}
{"symbol":"AMP","date":"2006-12-21","open":564000,"high":564000,"low":545000,"close":557000,"volume":6739}
{"symbol":"AMP","date":"2006-12-20","open":537000,"high":553000,"low":535000,"close":553000,"volume":13316}
{"symbol":"AMP","date":"2006-12-19","open":535000,"high":544000,"low":533000,"close":537000,"volume":7347}
{"symbol":"AMP","date":"2006-12-18","open":531000,"high":542000,"low":531000,"close":537000,"volume":10887}
{"symbol":"AMP","date":"2006-12-15","open":545000,"high":549000,"low":535000,"close":537000,"volume":9034}
{"symbol":"AMP","date":"2006-12-14","open":552000,"high":559000,"low":539000,"close":547000,"volume":18383}
{"symbol":"AMP","date":"2006-12-13","open":567000,"high":567000,"low":552000,"close":559000,"volume":5972}
{"symbol":"AMP","date":"2006-12-12","open":565000,"high":570000,"low":553000,"close":553000,"volume":7113}
{"symbol":"AMP","date":"2006-12-11","open":542000,"high":570000,"low":541000,"close":555000,"volume":4320}
{"symbol":"AMP","date":"2006-12-08","open":567000,"high":567000,"low":533000,"close":538000,"volume":3481}
{"symbol":"AMP","date":"2006-12-07","open":550000,"high":570000,"low":541000,"close":547000,"volume":16229}
{"symbol":"AMP","date":"2006-12-06","open":541000,"high":570000,"low":540000,"close":569000,"volume":17378}
{"symbol":"AMP","date":"2006-12-05","open":519000,"high":551000,"low":515000,"close":540000,"volume":22107}
{"symbol":"AMP","date":"2006-12-04","open":509000,"high":519000,"low":509000,"close":515000,"volume":13753}
{"symbol":"AMP","date":"2006-12-01","open":503000,"high":520000,"low":503000,"close":505000,"volume":6180}
{"symbol":"AMP","date":"2006-11-30","open":505000,"high":515000,"low":500000,"close":505000,"volume":5724}
{"symbol":"AMP","date":"2006-11-29","open":504000,"high":511000,"low":504000,"close":504000,"volume":11485}
{"symbol":"AMP","date":"2006-11-28","open":508000,"high":514000,"low":504000,"close":508000,"volume":19430}
{"symbol":"AMP","date":"2006-11-27","open":513000,"high":518000,"low":505000,"close":517000,"volume":8745}
{"symbol":"AMP","date":"2006-11-24","open":505000,"high":517000,"low":497500,"close":517000,"volume":6631}
{"symbol":"AMP","date":"2006-11-23","open":500000,"high":523000,"low":491000,"close":505000,"volume":22438}
{"symbol":"AMP","date":"2006-11-22","open":508000,"high":511000,"low":504000,"close":504000,"volume":14138}
{"symbol":"AMP","date":"2006-11-21","open":507000,"high":511000,"low":497500,"close":508000,"volume":2266}
{"symbol":"AMP","date":"2006-11-20","open":499000,"high":500000,"low":496500,"close":500000,"volume":26062}
{"symbol":"AMP","date":"2006-11-17","open":508000,"high":508000,"low":495000,"close":499000,"volume":4982}
{"symbol":"AMP","date":"2006-11-16","open":505000,"high":507000,"low":501000,"close":506000,"volume":6904}
{"symbol":"AMP","date":"2006-11-15","open":505000,"high":509000,"low":499000,"close":509000,"volume":8312}
{"symbol":"AMP","date":"2006-11-14","open":510000,"high":514000,"low":506000,"close":509000,"volume":4888}
{"symbol":"AMP","date":"2006-11-13","open":512000,"high":512000,"low":505000,"close":512000,"volume":1894}
{"symbol":"AMP","date":"2006-11-10","open":523000,"high":523000,"low":502000,"close":515000,"volume":6344}
{"symbol":"AMP","date":"2006-11-09","open":510000,"high":517000,"low":508000,"close":515000,"volume":5895}
{"symbol":"AMP","date":"2006-11-08","open":518000,"high":518000,"low":497000,"close":510000,"volume":6860}
{"symbol":"AMP","date":"2006-11-07","open":505000,"high":518000,"low":505000,"close":515000,"volume":14310}
{"symbol":"AMP","date":"2006-11-06","open":509000,"high":509000,"low":503000,"close":505000,"volume":9027}
{"symbol":"AMP","date":"2006-11-03","open":510000,"high":510000,"low":497000,"close":505000,"volume":23620}
{"symbol":"AMP","date":"2006-11-02","open":495500,"high":507000,"low":495500,"close":500000,"volume":16728}
{"symbol":"AMP","date":"2006-11-01","open":495000,"high":498000,"low":493500,"close":495500,"volume":12411}
{"symbol":"AMP","date":"2006-10-31","open":483500,"high":496000,"low":480000,"close":488000,"volume":24435}
{"symbol":"AMP","date":"2006-10-30","open":481000,"high":483000,"low":480000,"close":481000,"volume":19449}
{"symbol":"AMP","date":"2006-10-27","open":480000,"high":483500,"low":474000,"close":481000,"volume":2787}
{"symbol":"AMP","date":"2006-10-26","open":473500,"high":483000,"low":473500,"close":479000,"volume":21220}
{"symbol":"AMP","date":"2006-10-25","open":473000,"high":477000,"low":472000,"close":473500,"volume":3843}
{"symbol":"AMP","date":"2006-10-24","open":467000,"high":477500,"low":467000,"close":477500,"volume":18487}
{"symbol":"AMP","date":"2006-10-23","open":470000,"high":470000,"low":464500,"close":468000,"volume":14359}
{"symbol":"AMP","date":"2006-10-20","open":474500,"high":474500,"low":466000,"close":469000,"volume":6652}
{"symbol":"AMP","date":"2006-10-19","open":470000,"high":478000,"low":463500,"close":470000,"volume":14248}
{"symbol":"AMP","date":"2006-10-18","open":463000,"high":466500,"low":459000,"close":466500,"volume":4213}
{"symbol":"AMP","date":"2006-10-17","open":467500,"high":471500,"low":460500,"close":466500,"volume":7525}
{"symbol":"AMP","date":"2006-10-16","open":465500,"high":466500,"low":457000,"close":466500,"volume":7556}
{"symbol":"AMP","date":"2006-10-13","open":464500,"high":466000,"low":458000,"close":466000,"volume":6368}
{"symbol":"AMP","date":"2006-10-12","open":460000,"high":464500,"low":457500,"close":464000,"volume":16777}
{"symbol":"AMP","date":"2006-10-11","open":459000,"high":460000,"low":454000,"close":460000,"volume":4486}
{"symbol":"AMP","date":"2006-10-10","open":450000,"high":460000,"low":447000,"close":460000,"volume":15808}
{"symbol":"AMP","date":"2006-10-09","open":453500,"high":457000,"low":433500,"close":455500,"volume":11847}
{"symbol":"AMP","date":"2006-10-04","open":447500,"high":460000,"low":440000,"close":455500,"volume":13551}
{"symbol":"AMP","date":"2006-10-02","open":440000,"high":449500,"low":438000,"close":449500,"volume":8091}
{"symbol":"AMP","date":"2006-09-29","open":433500,"high":447500,"low":431000,"close":440000,"volume":11229}
{"symbol":"AMP","date":"2006-09-28","open":438000,"high":438000,"low":431000,"close":433000,"volume":21197}
{"symbol":"AMP","date":"2006-09-27","open":444000,"high":444000,"low":431500,"close":438000,"volume":15963}
{"symbol":"AMP","date":"2006-09-26","open":432000,"high":435500,"low":429000,"close":431500,"volume":9848}
{"symbol":"AMP","date":"2006-09-25","open":434500,"high":437000,"low":426000,"close":430000,"volume":5415}
{"symbol":"AMP","date":"2006-09-22","open":429000,"high":443500,"low":429000,"close":437500,"volume":21289}
{"symbol":"AMP","date":"2006-09-21","open":427500,"high":431500,"low":426000,"close":429000,"volume":14243}
{"symbol":"AMP","date":"2006-09-20","open":434000,"high":434000,"low":424500,"close":430000,"volume":11122}
{"symbol":"AMP","date":"2006-09-19","open":421000,"high":433500,"low":421000,"close":433000,"volume":42207}
{"symbol":"AMP","date":"2006-09-18","open":415000,"high":421000,"low":414000,"close":420000,"volume":24835}
{"symbol":"AMP","date":"2006-09-15","open":400500,"high":421000,"low":400500,"close":415000,"volume":24776}
{"symbol":"AMP","date":"2006-09-14","open":397500,"high":401000,"low":395000,"close":400000,"volume":15368}
{"symbol":"AMP","date":"2006-09-13","open":397500,"high":398500,"low":390000,"close":398000,"volume":12104}
{"symbol":"AMP","date":"2006-09-12","open":395500,"high":396000,"low":387500,"close":389500,"volume":20404}
{"symbol":"AMP","date":"2006-09-11","open":402000,"high":402000,"low":398000,"close":398000,"volume":10453}
{"symbol":"AMP","date":"2006-09-08","open":400000,"high":403000,"low":399500,"close":402500,"volume":6748}
{"symbol":"AMP","date":"2006-09-07","open":402000,"high":404000,"low":399000,"close":401500,"volume":10990}
{"symbol":"AMP","date":"2006-09-06","open":406500,"high":407000,"low":404000,"close":405000,"volume":9757}
{"symbol":"AMP","date":"2006-09-05","open":411000,"high":413500,"low":405500,"close":409000,"volume":5361}
{"symbol":"AMP","date":"2006-09-04","open":416000,"high":416000,"low":408000,"close":411000,"volume":7419}
{"symbol":"AMP","date":"2006-09-01","open":415000,"high":416000,"low":412500,"close":413500,"volume":5823}
{"symbol":"AMP","date":"2006-08-31","open":416500,"high":418000,"low":411000,"close":418000,"volume":11137}
{"symbol":"AMP","date":"2006-08-30","open":410500,"high":417000,"low":410500,"close":416500,"volume":8380}
{"symbol":"AMP","date":"2006-08-29","open":415000,"high":415500,"low":411500,"close":414000,"volume":6569}
{"symbol":"AMP","date":"2006-08-28","open":414500,"high":416000,"low":410000,"close":416000,"volume":7044}
{"symbol":"AMP","date":"2006-08-25","open":415000,"high":415500,"low":407500,"close":415500,"volume":24952}
{"symbol":"AMP","date":"2006-08-24","open":411500,"high":415000,"low":410000,"close":412000,"volume":8222}
{"symbol":"AMP","date":"2006-08-23","open":407000,"high":418000,"low":405500,"close":414500,"volume":8112}
{"symbol":"AMP","date":"2006-08-22","open":404000,"high":415000,"low":401500,"close":409000,"volume":11435}
{"symbol":"AMP","date":"2006-08-21","open":405000,"high":406500,"low":401000,"close":404000,"volume":16482}
{"symbol":"AMP","date":"2006-08-18","open":409000,"high":415000,"low":405500,"close":405500,"volume":11315}
{"symbol":"AMP","date":"2006-08-17","open":411000,"high":415500,"low":405000,"close":414500,"volume":14130}
{"symbol":"AMP","date":"2006-08-16","open":418000,"high":418500,"low":415500,"close":415500,"volume":6585}
{"symbol":"AMP","date":"2006-08-14","open":419000,"high":419000,"low":414000,"close":418000,"volume":4609}
{"symbol":"AMP","date":"2006-08-11","open":419000,"high":420000,"low":412000,"close":418500,"volume":4544}
{"symbol":"AMP","date":"2006-08-10","open":415500,"high":419000,"low":412500,"close":419000,"volume":5033}
{"symbol":"AMP","date":"2006-08-09","open":405000,"high":418500,"low":405000,"close":418500,"volume":7046}
{"symbol":"AMP","date":"2006-08-08","open":405500,"high":415000,"low":405500,"close":415000,"volume":7183}
{"symbol":"AMP","date":"2006-08-07","open":410000,"high":412000,"low":407000,"close":409500,"volume":4343}
{"symbol":"AMP","date":"2006-08-04","open":404500,"high":411000,"low":403500,"close":411000,"volume":16447}
{"symbol":"AMP","date":"2006-08-03","open":408000,"high":408000,"low":395000,"close":404500,"volume":6803}
{"symbol":"AMP","date":"2006-08-02","open":402000,"high":403000,"low":399000,"close":402000,"volume":6782}
{"symbol":"AMP","date":"2006-08-01","open":401000,"high":401000,"low":398000,"close":401000,"volume":7077}
{"symbol":"AMP","date":"2006-07-31","open":400500,"high":402500,"low":398000,"close":401000,"volume":9932}
{"symbol":"AMP","date":"2006-07-28","open":399500,"high":400000,"low":394500,"close":400000,"volume":10743}
{"symbol":"AMP","date":"2006-07-27","open":399500,"high":403000,"low":398000,"close":399500,"volume":20455}
{"symbol":"AMP","date":"2006-07-26","open":400000,"high":403000,"low":395000,"close":395000,"volume":39637}
{"symbol":"AMP","date":"2006-07-25","open":414500,"high":414500,"low":398000,"close":400000,"volume":17459}
{"symbol":"AMP","date":"2006-07-24","open":394000,"high":400500,"low":394000,"close":400500,"volume":23297}
{"symbol":"AMP","date":"2006-07-21","open":402000,"high":407000,"low":393500,"close":394000,"volume":11183}
{"symbol":"AMP","date":"2006-07-20","open":407500,"high":409000,"low":400000,"close":408000,"volume":12361}
{"symbol":"AMP","date":"2006-07-19","open":401500,"high":410000,"low":401500,"close":405000,"volume":11919}
{"symbol":"AMP","date":"2006-07-18","open":430000,"high":430000,"low":405000,"close":405000,"volume":20868}
{"symbol":"AMP","date":"2006-07-14","open":427000,"high":458500,"low":416500,"close":430500,"volume":9963}
{"symbol":"AMP","date":"2006-07-13","open":438000,"high":444000,"low":421500,"close":430000,"volume":18178}
{"symbol":"AMP","date":"2006-07-12","open":448000,"high":451000,"low":432500,"close":445000,"volume":19906}
{"symbol":"AMP","date":"2006-07-11","open":453500,"high":457000,"low":448000,"close":455000,"volume":20227}
{"symbol":"AMP","date":"2006-07-10","open":446000,"high":458500,"low":446000,"close":457500,"volume":13958}
{"symbol":"AMP","date":"2006-07-07","open":450500,"high":459000,"low":444000,"close":458000,"volume":29445}
{"symbol":"AMP","date":"2006-07-06","open":440000,"high":448000,"low":436500,"close":444000,"volume":22780}
{"symbol":"AMP","date":"2006-07-05","open":427000,"high":440000,"low":427000,"close":440000,"volume":18284}
{"symbol":"AMP","date":"2006-07-04","open":415500,"high":443000,"low":415500,"close":440000,"volume":27737}
{"symbol":"AMP","date":"2006-07-03","open":413000,"high":417000,"low":399000,"close":414500,"volume":20742}
{"symbol":"AMP","date":"2006-06-30","open":396000,"high":409500,"low":390000,"close":409500,"volume":68951}
{"symbol":"AMP","date":"2006-06-29","open":380000,"high":405000,"low":375000,"close":385000,"volume":119565}
{"symbol":"NVR","date":"2017-09-07","open":736000,"high":737000,"low":730000,"close":730000,"volume":68175}
{"symbol":"NVR","date":"2017-09-06","open":729000,"high":739000,"low":725000,"close":737000,"volume":80239}
{"symbol":"NVR","date":"2017-09-05","open":728000,"high":742000,"low":727000,"close":736000,"volume":97577}
{"symbol":"NVR","date":"2017-09-04","open":724000,"high":734000,"low":724000,"close":726000,"volume":140477}
{"symbol":"NVR","date":"2017-09-01","open":757000,"high":761000,"low":745000,"close":746000,"volume":146540}
{"symbol":"NVR","date":"2017-08-31","open":769000,"high":770000,"low":751000,"close":755000,"volume":198250}
{"symbol":"NVR","date":"2017-08-30","open":778000,"high":783000,"low":771000,"close":774000,"volume":112999}
{"symbol":"NVR","date":"2017-08-29","open":779000,"high":780000,"low":767000,"close":778000,"volume":105691}
{"symbol":"NVR","date":"2017-08-28","open":781000,"high":793000,"low":779000,"close":783000,"volume":109037}
{"symbol":"NVR","date":"2017-08-25","open":771000,"high":787000,"low":771000,"close":780000,"volume":82607}
{"symbol":"NVR","date":"2017-08-24","open":770000,"high":774000,"low":766000,"close":771000,"volume":116996}
{"symbol":"NVR","date":"2017-08-23","open":772000,"high":781000,"low":770000,"close":773000,"volume":97015}
{"symbol":"NVR","date":"2017-08-22","open":781000,"high":781000,"low":763000,"close":767000,"volume":229898}
{"symbol":"NVR","date":"2017-08-21","open":784000,"high":785000,"low":775000,"close":781000,"volume":40484}
{"symbol":"NVR","date":"2017-08-18","open":773000,"high":785000,"low":773000,"close":784000,"volume":52621}
{"symbol":"NVR","date":"2017-08-17","open":781000,"high":786000,"low":776000,"close":777000,"volume":73408}
{"symbol":"NVR","date":"2017-08-16","open":780000,"high":790000,"low":779000,"close":787000,"volume":69817}
{"symbol":"NVR","date":"2017-08-14","open":807000,"high":807000,"low":776000,"close":779000,"volume":79397}
{"symbol":"NVR","date":"2017-08-11","open":781000,"high":798000,"low":780000,"close":795000,"volume":53942}
{"symbol":"NVR","date":"2017-08-10","open":794000,"high":802000,"low":791000,"close":794000,"volume":73502}
{"symbol":"NVR","date":"2017-08-09","open":798000,"high":807000,"low":797000,"close":798000,"volume":51973}
{"symbol":"NVR","date":"2017-08-08","open":801000,"high":816000,"low":800000,"close":810000,"volume":104049}
{"symbol":"NVR","date":"2017-08-07","open":777000,"high":803000,"low":768000,"close":796000,"volume":148923}
{"symbol":"NVR","date":"2017-08-04","open":779000,"high":785000,"low":776000,"close":776000,"volume":67353}
{"symbol":"NVR","date":"2017-08-03","open":794000,"high":798000,"low":775000,"close":778000,"volume":134930}
{"symbol":"NVR","date":"2017-08-02","open":792000,"high":800000,"low":791000,"close":795000,"volume":83691}
{"symbol":"NVR","date":"2017-08-01","open":794000,"high":802000,"low":790000,"close":796000,"volume":82928}
{"symbol":"NVR","date":"2017-07-31","open":799000,"high":808000,"low":786000,"close":803000,"volume":87685}
{"symbol":"NVR","date":"2017-07-28","open":821000,"high":824000,"low":799000,"close":799000,"volume":125875}
{"symbol":"NVR","date":"2017-07-27","open":820000,"high":829000,"low":819000,"close":825000,"volume":70479}
{"symbol":"NVR","date":"2017-07-26","open":840000,"high":841000,"low":819000,"close":825000,"volume":82343}
{"symbol":"NVR","date":"2017-07-25","open":834000,"high":838000,"low":824000,"close":837000,"volume":65990}
{"symbol":"NVR","date":"2017-07-24","open":837000,"high":838000,"low":821000,"close":833000,"volume":68561}
{"symbol":"NVR","date":"2017-07-21","open":832000,"high":840000,"low":832000,"close":839000,"volume":60799}
{"symbol":"NVR","date":"2017-07-20","open":833000,"high":842000,"low":827000,"close":835000,"volume":63638}
{"symbol":"NVR","date":"2017-07-19","open":831000,"high":842000,"low":830000,"close":835000,"volume":69438}
{"symbol":"NVR","date":"2017-07-18","open":841000,"high":844000,"low":826000,"close":830000,"volume":63292}
{"symbol":"NVR","date":"2017-07-17","open":840000,"high":844000,"low":835000,"close":839000,"volume":84952}
{"symbol":"NVR","date":"2017-07-14","open":829000,"high":839000,"low":826000,"close":839000,"volume":98662}
{"symbol":"NVR","date":"2017-07-13","open":817000,"high":837000,"low":817000,"close":830000,"volume":91884}
{"symbol":"NVR","date":"2017-07-12","open":831000,"high":839000,"low":815000,"close":821000,"volume":70912}
{"symbol":"NVR","date":"2017-07-11","open":813000,"high":835000,"low":813000,"close":830000,"volume":82714}
{"symbol":"NVR","date":"2017-07-10","open":829000,"high":834000,"low":813000,"close":813000,"volume":94323}
{"symbol":"NVR","date":"2017-07-07","open":825000,"high":841000,"low":822000,"close":838000,"volume":93149}
{"symbol":"NVR","date":"2017-07-06","open":834000,"high":835000,"low":818000,"close":825000,"volume":108236}
{"symbol":"NVR","date":"2017-07-05","open":837000,"high":840000,"low":831000,"close":835000,"volume":65120}
{"symbol":"NVR","date":"2017-07-04","open":840000,"high":847000,"low":837000,"close":840000,"volume":44926}
{"symbol":"NVR","date":"2017-07-03","open":844000,"high":850000,"low":833000,"close":844000,"volume":64145}
{"symbol":"NVR","date":"2017-06-30","open":845000,"high":850000,"low":835000,"close":838000,"volume":111979}
{"symbol":"NVR","date":"2017-06-29","open":864000,"high":868000,"low":851000,"close":853000,"volume":72186}
{"symbol":"NVR","date":"2017-06-28","open":858000,"high":865000,"low":851000,"close":861000,"volume":101311}
{"symbol":"NVR","date":"2017-06-27","open":890000,"high":902000,"low":866000,"close":869000,"volume":686346}
{"symbol":"NVR","date":"2017-06-26","open":891000,"high":903000,"low":881000,"close":888000,"volume":58948}
{"symbol":"NVR","date":"2017-06-23","open":884000,"high":896000,"low":875000,"close":887000,"volume":61621}
{"symbol":"NVR","date":"2017-06-22","open":878000,"high":888000,"low":871000,"close":880000,"volume":59325}
{"symbol":"NVR","date":"2017-06-21","open":857000,"high":881000,"low":832000,"close":880000,"volume":97753}
{"symbol":"NVR","date":"2017-06-20","open":892000,"high":893000,"low":864000,"close":866000,"volume":83933}
{"symbol":"NVR","date":"2017-06-19","open":887000,"high":898000,"low":876000,"close":878000,"volume":63532}
{"symbol":"NVR","date":"2017-06-16","open":889000,"high":892000,"low":873000,"close":892000,"volume":96765}
{"symbol":"NVR","date":"2017-06-15","open":880000,"high":896000,"low":879000,"close":885000,"volume":76874}
{"symbol":"NVR","date":"2017-06-14","open":898000,"high":914000,"low":875000,"close":883000,"volume":133198}
{"symbol":"NVR","date":"2017-06-13","open":895000,"high":919000,"low":891000,"close":895000,"volume":112622}
{"symbol":"NVR","date":"2017-06-12","open":926000,"high":933000,"low":895000,"close":895000,"volume":198383}
{"symbol":"NVR","date":"2017-06-09","open":895000,"high":975000,"low":894000,"close":960000,"volume":183462}
{"symbol":"NVR","date":"2017-06-08","open":885000,"high":893000,"low":877000,"close":890000,"volume":105056}
{"symbol":"NVR","date":"2017-06-07","open":876000,"high":888000,"low":871000,"close":876000,"volume":84108}
{"symbol":"NVR","date":"2017-06-05","open":854000,"high":887000,"low":854000,"close":876000,"volume":104348}
{"symbol":"NVR","date":"2017-06-02","open":843000,"high":864000,"low":843000,"close":864000,"volume":68640}
{"symbol":"NVR","date":"2017-06-01","open":850000,"high":860000,"low":842000,"close":842000,"volume":55107}
{"symbol":"NVR","date":"2017-05-31","open":849000,"high":864000,"low":843000,"close":845000,"volume":95528}
{"symbol":"NVR","date":"2017-05-30","open":856000,"high":859000,"low":845000,"close":852000,"volume":67161}
{"symbol":"NVR","date":"2017-05-29","open":860000,"high":864000,"low":852000,"close":856000,"volume":45405}
{"symbol":"NVR","date":"2017-05-26","open":860000,"high":863000,"low":854000,"close":855000,"volume":61658}
{"symbol":"NVR","date":"2017-05-25","open":855000,"high":858000,"low":848000,"close":852000,"volume":66807}
{"symbol":"NVR","date":"2017-05-24","open":850000,"high":855000,"low":842000,"close":852000,"volume":91609}
{"symbol":"NVR","date":"2017-05-23","open":846000,"high":850000,"low":838000,"close":842000,"volume":74596}
{"symbol":"NVR","date":"2017-05-22","open":848000,"high":848000,"low":834000,"close":847000,"volume":70139}
{"symbol":"NVR","date":"2017-05-19","open":822000,"high":833000,"low":822000,"close":832000,"volume":125157}
{"symbol":"NVR","date":"2017-05-18","open":829000,"high":832000,"low":817000,"close":824000,"volume":58999}
{"symbol":"NVR","date":"2017-05-17","open":835000,"high":838000,"low":829000,"close":832000,"volume":73344}
{"symbol":"NVR","date":"2017-05-16","open":839000,"high":850000,"low":830000,"close":839000,"volume":54957}
{"symbol":"NVR","date":"2017-05-15","open":853000,"high":854000,"low":834000,"close":839000,"volume":47526}
{"symbol":"NVR","date":"2017-05-12","open":864000,"high":865000,"low":842000,"close":848000,"volume":76597}
{"symbol":"NVR","date":"2017-05-11","open":841000,"high":866000,"low":837000,"close":866000,"volume":174898}
{"symbol":"NVR","date":"2017-05-10","open":859000,"high":878000,"low":823000,"close":824000,"volume":141076}
{"symbol":"NVR","date":"2017-05-08","open":823000,"high":845000,"low":815000,"close":845000,"volume":133891}
{"symbol":"NVR","date":"2017-05-04","open":806000,"high":823000,"low":803000,"close":823000,"volume":88182}
{"symbol":"NVR","date":"2017-05-02","open":800000,"high":807000,"low":790000,"close":801000,"volume":108742}
{"symbol":"NVR","date":"2017-04-28","open":791000,"high":803000,"low":791000,"close":800000,"volume":112573}
{"symbol":"NVR","date":"2017-04-27","open":796000,"high":800000,"low":785000,"close":791000,"volume":169134}
{"symbol":"NVR","date":"2017-04-26","open":815000,"high":816000,"low":804000,"close":807000,"volume":161105}
{"symbol":"NVR","date":"2017-04-25","open":815000,"high":815000,"low":803000,"close":815000,"volume":151351}
{"symbol":"NVR","date":"2017-04-24","open":811000,"high":813000,"low":805000,"close":810000,"volume":86866}
{"symbol":"NVR","date":"2017-04-21","open":801000,"high":813000,"low":796000,"close":813000,"volume":85913}
{"symbol":"NVR","date":"2017-04-20","open":785000,"high":800000,"low":781000,"close":796000,"volume":98297}
{"symbol":"NVR","date":"2017-04-19","open":778000,"high":785000,"low":777000,"close":777000,"volume":82834}
{"symbol":"NVR","date":"2017-04-18","open":791000,"high":791000,"low":777000,"close":778000,"volume":54222}
{"symbol":"NVR","date":"2017-04-17","open":780000,"high":793000,"low":773000,"close":785000,"volume":55583}
{"symbol":"NVR","date":"2017-04-14","open":798000,"high":811000,"low":786000,"close":787000,"volume":59789}
{"symbol":"NVR","date":"2017-04-13","open":773000,"high":803000,"low":770000,"close":802000,"volume":173040}
{"symbol":"NVR","date":"2017-04-12","open":773000,"high":777000,"low":757000,"close":768000,"volume":205449}
{"symbol":"NVR","date":"2017-04-11","open":810000,"high":811000,"low":767000,"close":770000,"volume":263066}
{"symbol":"NVR","date":"2017-04-10","open":823000,"high":828000,"low":811000,"close":818000,"volume":71406}
{"symbol":"NVR","date":"2017-04-07","open":837000,"high":842000,"low":825000,"close":828000,"volume":57671}
{"symbol":"NVR","date":"2017-04-06","open":838000,"high":840000,"low":826000,"close":840000,"volume":72103}
{"symbol":"NVR","date":"2017-04-05","open":857000,"high":859000,"low":835000,"close":843000,"volume":99674}
{"symbol":"NVR","date":"2017-04-04","open":868000,"high":869000,"low":846000,"close":850000,"volume":59594}
{"symbol":"NVR","date":"2017-04-03","open":855000,"high":878000,"low":843000,"close":873000,"volume":54884}
{"symbol":"NVR","date":"2017-03-31","open":861000,"high":870000,"low":854000,"close":855000,"volume":50026}
{"symbol":"NVR","date":"2017-03-30","open":865000,"high":874000,"low":856000,"close":861000,"volume":57075}
{"symbol":"NVR","date":"2017-03-29","open":859000,"high":865000,"low":854000,"close":864000,"volume":58716}
{"symbol":"NVR","date":"2017-03-28","open":885000,"high":886000,"low":851000,"close":853000,"volume":82475}
{"symbol":"NVR","date":"2017-03-27","open":865000,"high":892000,"low":865000,"close":885000,"volume":60459}
{"symbol":"NVR","date":"2017-03-24","open":864000,"high":880000,"low":864000,"close":872000,"volume":55786}
{"symbol":"NVR","date":"2017-03-23","open":860000,"high":872000,"low":851000,"close":864000,"volume":80062}
{"symbol":"NVR","date":"2017-03-22","open":870000,"high":871000,"low":846000,"close":849000,"volume":79212}
{"symbol":"NVR","date":"2017-03-21","open":828000,"high":872000,"low":825000,"close":871000,"volume":150195}
{"symbol":"NVR","date":"2017-03-20","open":830000,"high":830000,"low":810000,"close":818000,"volume":59293}
{"symbol":"NVR","date":"2017-03-17","open":825000,"high":833000,"low":819000,"close":827000,"volume":59069}
{"symbol":"NVR","date":"2017-03-16","open":834000,"high":835000,"low":817000,"close":819000,"volume":53315}
{"symbol":"NVR","date":"2017-03-15","open":817000,"high":826000,"low":810000,"close":820000,"volume":40787}
{"symbol":"NVR","date":"2017-03-14","open":827000,"high":833000,"low":811000,"close":815000,"volume":94487}
{"symbol":"NVR","date":"2017-03-13","open":800000,"high":833000,"low":799000,"close":826000,"volume":83464}
{"symbol":"NVR","date":"2017-03-10","open":789000,"high":802000,"low":783000,"close":800000,"volume":48907}
{"symbol":"NVR","date":"2017-03-09","open":801000,"high":806000,"low":789000,"close":789000,"volume":75785}
{"symbol":"NVR","date":"2017-03-08","open":798000,"high":807000,"low":791000,"close":800000,"volume":56378}
{"symbol":"NVR","date":"2017-03-07","open":800000,"high":806000,"low":794000,"close":799000,"volume":48316}
{"symbol":"NVR","date":"2017-03-06","open":810000,"high":817000,"low":795000,"close":800000,"volume":57995}
{"symbol":"NVR","date":"2017-03-03","open":816000,"high":839000,"low":794000,"close":809000,"volume":98302}
{"symbol":"NVR","date":"2017-03-02","open":799000,"high":819000,"low":790000,"close":815000,"volume":150962}
{"symbol":"NVR","date":"2017-02-28","open":794000,"high":800000,"low":776000,"close":776000,"volume":97398}
{"symbol":"NVR","date":"2017-02-27","open":800000,"high":807000,"low":792000,"close":796000,"volume":33895}
{"symbol":"NVR","date":"2017-02-24","open":803000,"high":807000,"low":793000,"close":803000,"volume":77173}
{"symbol":"NVR","date":"2017-02-23","open":805000,"high":815000,"low":804000,"close":808000,"volume":96955}
{"symbol":"NVR","date":"2017-02-22","open":788000,"high":800000,"low":786000,"close":797000,"volume":107372}
{"symbol":"NVR","date":"2017-02-21","open":778000,"high":793000,"low":776000,"close":790000,"volume":115574}
{"symbol":"NVR","date":"2017-02-20","open":773000,"high":784000,"low":772000,"close":781000,"volume":75042}
{"symbol":"NVR","date":"2017-02-17","open":773000,"high":785000,"low":772000,"close":780000,"volume":104341}
{"symbol":"NVR","date":"2017-02-16","open":770000,"high":777000,"low":769000,"close":777000,"volume":73821}
{"symbol":"NVR","date":"2017-02-15","open":769000,"high":777000,"low":768000,"close":773000,"volume":66435}
{"symbol":"NVR","date":"2017-02-14","open":785000,"high":790000,"low":766000,"close":770000,"volume":119907}
{"symbol":"NVR","date":"2017-02-13","open":800000,"high":803000,"low":788000,"close":795000,"volume":59380}
{"symbol":"NVR","date":"2017-02-10","open":795000,"high":795000,"low":787000,"close":795000,"volume":67489}
{"symbol":"NVR","date":"2017-02-09","open":788000,"high":796000,"low":783000,"close":787000,"volume":102023}
{"symbol":"NVR","date":"2017-02-08","open":799000,"high":799000,"low":791000,"close":795000,"volume":77643}
{"symbol":"NVR","date":"2017-02-07","open":778000,"high":802000,"low":775000,"close":800000,"volume":135111}
{"symbol":"NVR","date":"2017-02-06","open":781000,"high":781000,"low":772000,"close":779000,"volume":127029}
{"symbol":"NVR","date":"2017-02-03","open":770000,"high":776000,"low":767000,"close":774000,"volume":142414}
{"symbol":"NVR","date":"2017-02-02","open":776000,"high":780000,"low":770000,"close":772000,"volume":121050}
{"symbol":"NVR","date":"2017-02-01","open":761000,"high":774000,"low":760000,"close":771000,"volume":92541}
{"symbol":"NVR","date":"2017-01-31","open":750000,"high":767000,"low":743000,"close":758000,"volume":127610}
{"symbol":"NVR","date":"2017-01-26","open":751000,"high":763000,"low":736000,"close":753000,"volume":274419}
{"symbol":"NVR","date":"2017-01-25","open":763000,"high":768000,"low":760000,"close":763000,"volume":119005}
{"symbol":"NVR","date":"2017-01-24","open":771000,"high":771000,"low":760000,"close":761000,"volume":106880}
{"symbol":"NVR","date":"2017-01-23","open":778000,"high":779000,"low":763000,"close":771000,"volume":90668}
{"symbol":"NVR","date":"2017-01-20","open":797000,"high":798000,"low":785000,"close":785000,"volume":73435}
{"symbol":"NVR","date":"2017-01-19","open":787000,"high":806000,"low":787000,"close":801000,"volume":67811}
{"symbol":"NVR","date":"2017-01-18","open":800000,"high":800000,"low":787000,"close":788000,"volume":55176}
{"symbol":"NVR","date":"2017-01-17","open":787000,"high":797000,"low":782000,"close":795000,"volume":50942}
{"symbol":"NVR","date":"2017-01-16","open":792000,"high":801000,"low":774000,"close":794000,"volume":55042}
{"symbol":"NVR","date":"2017-01-13","open":802000,"high":805000,"low":787000,"close":790000,"volume":68231}
{"symbol":"NVR","date":"2017-01-12","open":799000,"high":815000,"low":796000,"close":802000,"volume":56389}
{"symbol":"NVR","date":"2017-01-11","open":786000,"high":802000,"low":786000,"close":796000,"volume":48742}
{"symbol":"NVR","date":"2017-01-10","open":787000,"high":793000,"low":779000,"close":792000,"volume":47372}
{"symbol":"NVR","date":"2017-01-09","open":791000,"high":799000,"low":777000,"close":779000,"volume":76688}
{"symbol":"NVR","date":"2017-01-06","open":791000,"high":801000,"low":786000,"close":799000,"volume":50269}
{"symbol":"NVR","date":"2017-01-05","open":810000,"high":810000,"low":791000,"close":791000,"volume":68724}
{"symbol":"NVR","date":"2017-01-04","open":775000,"high":810000,"low":771000,"close":810000,"volume":120359}
{"symbol":"NVR","date":"2017-01-03","open":777000,"high":777000,"low":767000,"close":767000,"volume":51766}
{"symbol":"NVR","date":"2017-01-02","open":778000,"high":787000,"low":775000,"close":777000,"volume":30777}
{"symbol":"NVR","date":"2016-12-29","open":758000,"high":777000,"low":754000,"close":775000,"volume":56324}
{"symbol":"NVR","date":"2016-12-28","open":785000,"high":785000,"low":763000,"close":763000,"volume":57737}
{"symbol":"NVR","date":"2016-12-27","open":766000,"high":773000,"low":763000,"close":772000,"volume":31962}
{"symbol":"NVR","date":"2016-12-26","open":766000,"high":773000,"low":765000,"close":765000,"volume":20665}
{"symbol":"NVR","date":"2016-12-23","open":771000,"high":777000,"low":762000,"close":768000,"volume":53375}
{"symbol":"NVR","date":"2016-12-22","open":779000,"high":786000,"low":767000,"close":773000,"volume":78677}
{"symbol":"NVR","date":"2016-12-21","open":795000,"high":797000,"low":779000,"close":779000,"volume":44194}
{"symbol":"NVR","date":"2016-12-20","open":800000,"high":802000,"low":785000,"close":787000,"volume":65614}
{"symbol":"NVR","date":"2016-12-19","open":801000,"high":806000,"low":796000,"close":800000,"volume":47789}
{"symbol":"NVR","date":"2016-12-16","open":797000,"high":806000,"low":789000,"close":806000,"volume":100221}
{"symbol":"NVR","date":"2016-12-15","open":785000,"high":794000,"low":784000,"close":786000,"volume":83964}
{"symbol":"NVR","date":"2016-12-14","open":793000,"high":796000,"low":781000,"close":785000,"volume":52767}
{"symbol":"NVR","date":"2016-12-13","open":794000,"high":795000,"low":782000,"close":786000,"volume":60797}
{"symbol":"NVR","date":"2016-12-12","open":804000,"high":808000,"low":788000,"close":792000,"volume":60521}
{"symbol":"NVR","date":"2016-12-09","open":804000,"high":814000,"low":796000,"close":800000,"volume":82302}
{"symbol":"NVR","date":"2016-12-08","open":756000,"high":804000,"low":756000,"close":804000,"volume":134987}
{"symbol":"NVR","date":"2016-12-07","open":757000,"high":762000,"low":749000,"close":750000,"volume":52901}
{"symbol":"NVR","date":"2016-12-06","open":774000,"high":778000,"low":750000,"close":756000,"volume":98542}
{"symbol":"NVR","date":"2016-12-05","open":749000,"high":769000,"low":744000,"close":764000,"volume":82134}
{"symbol":"NVR","date":"2016-12-02","open":777000,"high":777000,"low":754000,"close":755000,"volume":79960}
{"symbol":"NVR","date":"2016-12-01","open":790000,"high":798000,"low":764000,"close":764000,"volume":103862}
{"symbol":"NVR","date":"2016-11-30","open":802000,"high":810000,"low":786000,"close":798000,"volume":168587}
{"symbol":"NVR","date":"2016-11-29","open":802000,"high":815000,"low":801000,"close":801000,"volume":56621}
{"symbol":"NVR","date":"2016-11-28","open":802000,"high":815000,"low":792000,"close":808000,"volume":76152}
{"symbol":"NVR","date":"2016-11-25","open":810000,"high":817000,"low":802000,"close":805000,"volume":124784}
{"symbol":"NVR","date":"2016-11-24","open":789000,"high":805000,"low":783000,"close":802000,"volume":70341}
{"symbol":"NVR","date":"2016-11-23","open":795000,"high":809000,"low":792000,"close":795000,"volume":75510}
{"symbol":"NVR","date":"2016-11-22","open":788000,"high":813000,"low":787000,"close":810000,"volume":105354}
{"symbol":"NVR","date":"2016-11-21","open":771000,"high":799000,"low":759000,"close":786000,"volume":147242}
{"symbol":"NVR","date":"2016-11-18","open":760000,"high":773000,"low":750000,"close":771000,"volume":144474}
{"symbol":"NVR","date":"2016-11-17","open":748000,"high":755000,"low":743000,"close":745000,"volume":99389}
{"symbol":"NVR","date":"2016-11-16","open":751000,"high":759000,"low":741000,"close":751000,"volume":154996}
{"symbol":"NVR","date":"2016-11-15","open":746000,"high":762000,"low":739000,"close":744000,"volume":133064}
{"symbol":"NVR","date":"2016-11-14","open":760000,"high":779000,"low":746000,"close":746000,"volume":139465}
{"symbol":"NVR","date":"2016-11-11","open":781000,"high":790000,"low":757000,"close":760000,"volume":214331}
{"symbol":"NVR","date":"2016-11-10","open":816000,"high":819000,"low":801000,"close":806000,"volume":82529}
{"symbol":"NVR","date":"2016-11-09","open":826000,"high":827000,"low":784000,"close":805000,"volume":124375}
{"symbol":"NVR","date":"2016-11-08","open":829000,"high":838000,"low":811000,"close":815000,"volume":62904}
{"symbol":"NVR","date":"2016-11-07","open":798000,"high":829000,"low":795000,"close":820000,"volume":99899}
{"symbol":"NVR","date":"2016-11-04","open":808000,"high":810000,"low":785000,"close":789000,"volume":102475}
{"symbol":"NVR","date":"2016-11-03","open":826000,"high":826000,"low":812000,"close":812000,"volume":68345}
{"symbol":"NVR","date":"2016-11-02","open":849000,"high":850000,"low":823000,"close":826000,"volume":85366}
{"symbol":"NVR","date":"2016-11-01","open":860000,"high":860000,"low":832000,"close":847000,"volume":224653}
{"symbol":"NVR","date":"2016-10-31","open":858000,"high":866000,"low":847000,"close":857000,"volume":66212}
{"symbol":"NVR","date":"2016-10-28","open":871000,"high":876000,"low":855000,"close":860000,"volume":80422}
{"symbol":"NVR","date":"2016-10-27","open":863000,"high":883000,"low":853000,"close":859000,"volume":178398}
{"symbol":"NVR","date":"2016-10-26","open":827000,"high":852000,"low":827000,"close":848000,"volume":71085}
{"symbol":"NVR","date":"2016-10-25","open":825000,"high":843000,"low":825000,"close":837000,"volume":86741}
{"symbol":"NVR","date":"2016-10-24","open":826000,"high":836000,"low":826000,"close":833000,"volume":135275}
{"symbol":"NVR","date":"2016-10-21","open":838000,"high":840000,"low":829000,"close":831000,"volume":60552}
{"symbol":"NVR","date":"2016-10-20","open":830000,"high":845000,"low":826000,"close":844000,"volume":116179}
{"symbol":"NVR","date":"2016-10-19","open":841000,"high":845000,"low":823000,"close":829000,"volume":85601}
{"symbol":"NVR","date":"2016-10-18","open":854000,"high":858000,"low":838000,"close":846000,"volume":81061}
{"symbol":"NVR","date":"2016-10-17","open":842000,"high":857000,"low":833000,"close":851000,"volume":77721}
{"symbol":"NVR","date":"2016-10-14","open":831000,"high":849000,"low":831000,"close":844000,"volume":56239}
{"symbol":"NVR","date":"2016-10-13","open":859000,"high":863000,"low":827000,"close":827000,"volume":96099}
{"symbol":"NVR","date":"2016-10-12","open":870000,"high":880000,"low":862000,"close":864000,"volume":64084}
{"symbol":"NVR","date":"2016-10-11","open":888000,"high":894000,"low":853000,"close":862000,"volume":70122}
{"symbol":"NVR","date":"2016-10-10","open":853000,"high":880000,"low":848000,"close":872000,"volume":69249}
{"symbol":"NVR","date":"2016-10-07","open":860000,"high":861000,"low":834000,"close":843000,"volume":75928}
{"symbol":"NVR","date":"2016-10-06","open":869000,"high":874000,"low":852000,"close":861000,"volume":54843}
{"symbol":"NVR","date":"2016-10-05","open":853000,"high":875000,"low":851000,"close":867000,"volume":66523}
{"symbol":"NVR","date":"2016-10-04","open":883000,"high":884000,"low":850000,"close":858000,"volume":109200}
{"symbol":"NVR","date":"2016-09-30","open":886000,"high":888000,"low":859000,"close":883000,"volume":172513}
{"symbol":"NVR","date":"2016-09-29","open":890000,"high":903000,"low":887000,"close":900000,"volume":77187}
{"symbol":"NVR","date":"2016-09-28","open":886000,"high":895000,"low":884000,"close":887000,"volume":54783}
{"symbol":"NVR","date":"2016-09-27","open":876000,"high":890000,"low":866000,"close":884000,"volume":80703}
{"symbol":"NVR","date":"2016-09-26","open":879000,"high":884000,"low":869000,"close":876000,"volume":42051}
{"symbol":"NVR","date":"2016-09-23","open":882000,"high":882000,"low":861000,"close":878000,"volume":74094}
{"symbol":"NVR","date":"2016-09-22","open":867000,"high":874000,"low":855000,"close":873000,"volume":112398}
{"symbol":"NVR","date":"2016-09-21","open":836000,"high":864000,"low":836000,"close":855000,"volume":108756}
{"symbol":"NVR","date":"2016-09-20","open":858000,"high":867000,"low":835000,"close":836000,"volume":109454}
{"symbol":"NVR","date":"2016-09-19","open":853000,"high":870000,"low":845000,"close":856000,"volume":117354}
{"symbol":"NVR","date":"2016-09-13","open":850000,"high":851000,"low":833000,"close":841000,"volume":69669}
{"symbol":"NVR","date":"2016-09-12","open":835000,"high":843000,"low":831000,"close":840000,"volume":69512}
{"symbol":"NVR","date":"2016-09-09","open":852000,"high":860000,"low":841000,"close":847000,"volume":83335}
{"symbol":"NVR","date":"2016-09-08","open":869000,"high":872000,"low":851000,"close":869000,"volume":78393}
{"symbol":"NVR","date":"2016-09-07","open":843000,"high":874000,"low":838000,"close":872000,"volume":87219}
{"symbol":"NVR","date":"2016-09-06","open":858000,"high":875000,"low":833000,"close":843000,"volume":120907}
{"symbol":"NVR","date":"2016-09-05","open":842000,"high":855000,"low":842000,"close":850000,"volume":51800}
{"symbol":"NVR","date":"2016-09-02","open":833000,"high":835000,"low":822000,"close":831000,"volume":65593}
{"symbol":"NVR","date":"2016-09-01","open":845000,"high":847000,"low":819000,"close":829000,"volume":90304}
{"symbol":"NVR","date":"2016-08-31","open":843000,"high":850000,"low":827000,"close":845000,"volume":158267}
{"symbol":"NVR","date":"2016-08-30","open":811000,"high":821000,"low":805000,"close":821000,"volume":70624}
{"symbol":"NVR","date":"2016-08-29","open":806000,"high":819000,"low":800000,"close":810000,"volume":84039}
{"symbol":"NVR","date":"2016-08-26","open":796000,"high":809000,"low":796000,"close":805000,"volume":75008}
{"symbol":"NVR","date":"2016-08-25","open":812000,"high":812000,"low":802000,"close":804000,"volume":96952}
{"symbol":"NVR","date":"2016-08-24","open":807000,"high":814000,"low":800000,"close":812000,"volume":71904}
{"symbol":"NVR","date":"2016-08-23","open":801000,"high":808000,"low":795000,"close":806000,"volume":69435}
{"symbol":"NVR","date":"2016-08-22","open":800000,"high":803000,"low":793000,"close":795000,"volume":80005}
{"symbol":"NVR","date":"2016-08-19","open":807000,"high":811000,"low":798000,"close":805000,"volume":137384}
{"symbol":"NVR","date":"2016-08-18","open":792000,"high":801000,"low":790000,"close":801000,"volume":92495}
{"symbol":"NVR","date":"2016-08-17","open":775000,"high":792000,"low":775000,"close":790000,"volume":69851}
{"symbol":"NVR","date":"2016-08-16","open":784000,"high":798000,"low":783000,"close":790000,"volume":112935}
{"symbol":"NVR","date":"2016-08-12","open":777000,"high":784000,"low":777000,"close":782000,"volume":51184}
{"symbol":"NVR","date":"2016-08-11","open":779000,"high":779000,"low":769000,"close":778000,"volume":76227}
{"symbol":"NVR","date":"2016-08-10","open":765000,"high":776000,"low":759000,"close":775000,"volume":160412}
{"symbol":"NVR","date":"2016-08-09","open":754000,"high":757000,"low":750000,"close":755000,"volume":168810}
{"symbol":"NVR","date":"2016-08-08","open":728000,"high":749000,"low":727000,"close":749000,"volume":116945}
{"symbol":"NVR","date":"2016-08-05","open":711000,"high":725000,"low":705000,"close":723000,"volume":55159}
{"symbol":"NVR","date":"2016-08-04","open":713000,"high":714000,"low":701000,"close":707000,"volume":51248}
{"symbol":"NVR","date":"2016-08-03","open":710000,"high":713000,"low":702000,"close":705000,"volume":49681}
{"symbol":"NVR","date":"2016-08-02","open":701000,"high":715000,"low":699000,"close":713000,"volume":48938}
{"symbol":"NVR","date":"2016-08-01","open":711000,"high":713000,"low":678000,"close":701000,"volume":145886}
{"symbol":"NVR","date":"2016-07-29","open":710000,"high":717000,"low":708000,"close":710000,"volume":106351}
{"symbol":"NVR","date":"2016-07-28","open":717000,"high":719000,"low":707000,"close":710000,"volume":98214}
{"symbol":"NVR","date":"2016-07-27","open":710000,"high":718000,"low":710000,"close":712000,"volume":58607}
{"symbol":"NVR","date":"2016-07-26","open":711000,"high":714000,"low":702000,"close":710000,"volume":57867}
{"symbol":"NVR","date":"2016-07-25","open":708000,"high":714000,"low":708000,"close":710000,"volume":51417}
{"symbol":"NVR","date":"2016-07-22","open":706000,"high":712000,"low":704000,"close":705000,"volume":90330}
{"symbol":"NVR","date":"2016-07-21","open":698000,"high":706000,"low":697000,"close":704000,"volume":108311}
{"symbol":"NVR","date":"2016-07-20","open":715000,"high":717000,"low":691000,"close":695000,"volume":201850}
{"symbol":"NVR","date":"2016-07-19","open":718000,"high":721000,"low":707000,"close":718000,"volume":110798}
{"symbol":"NVR","date":"2016-07-18","open":717000,"high":718000,"low":706000,"close":712000,"volume":150928}
{"symbol":"NVR","date":"2016-07-15","open":750000,"high":753000,"low":706000,"close":716000,"volume":306084}
{"symbol":"NVR","date":"2016-07-14","open":751000,"high":754000,"low":734000,"close":734000,"volume":165410}
{"symbol":"NVR","date":"2016-07-13","open":760000,"high":768000,"low":748000,"close":758000,"volume":155150}
{"symbol":"NVR","date":"2016-07-12","open":759000,"high":768000,"low":748000,"close":755000,"volume":127011}
{"symbol":"NVR","date":"2016-07-11","open":745000,"high":758000,"low":743000,"close":754000,"volume":108205}
{"symbol":"NVR","date":"2016-07-08","open":751000,"high":756000,"low":748000,"close":750000,"volume":73753}
{"symbol":"NVR","date":"2016-07-07","open":752000,"high":770000,"low":748000,"close":753000,"volume":68516}
{"symbol":"NVR","date":"2016-07-06","open":750000,"high":750000,"low":730000,"close":745000,"volume":122446}
{"symbol":"NVR","date":"2016-07-05","open":730000,"high":756000,"low":730000,"close":750000,"volume":127066}
{"symbol":"NVR","date":"2016-07-04","open":716000,"high":729000,"low":712000,"close":727000,"volume":117837}
{"symbol":"NVR","date":"2016-07-01","open":713000,"high":723000,"low":713000,"close":713000,"volume":76569}
{"symbol":"NVR","date":"2016-06-30","open":710000,"high":717000,"low":707000,"close":710000,"volume":153533}
{"symbol":"NVR","date":"2016-06-29","open":715000,"high":724000,"low":713000,"close":713000,"volume":148394}
{"symbol":"NVR","date":"2016-06-28","open":701000,"high":719000,"low":700000,"close":719000,"volume":154017}
{"symbol":"NVR","date":"2016-06-27","open":728000,"high":730000,"low":706000,"close":710000,"volume":234896}
{"symbol":"NVR","date":"2016-06-24","open":745000,"high":759000,"low":721000,"close":739000,"volume":173581}
{"symbol":"NVR","date":"2016-06-23","open":733000,"high":760000,"low":732000,"close":747000,"volume":226122}
{"symbol":"NVR","date":"2016-06-22","open":699000,"high":730000,"low":699000,"close":730000,"volume":201087}
{"symbol":"NVR","date":"2016-06-21","open":694000,"high":698000,"low":688000,"close":697000,"volume":61540}
{"symbol":"NVR","date":"2016-06-20","open":697000,"high":697000,"low":684000,"close":692000,"volume":61510}
{"symbol":"NVR","date":"2016-06-17","open":701000,"high":702000,"low":688000,"close":689000,"volume":73560}
{"symbol":"NVR","date":"2016-06-16","open":691000,"high":701000,"low":691000,"close":701000,"volume":59844}
{"symbol":"NVR","date":"2016-06-15","open":704000,"high":709000,"low":692000,"close":697000,"volume":70465}
{"symbol":"NVR","date":"2016-06-14","open":689000,"high":702000,"low":679000,"close":697000,"volume":130979}
{"symbol":"NVR","date":"2016-06-13","open":714000,"high":714000,"low":686000,"close":697000,"volume":160118}
{"symbol":"NVR","date":"2016-06-10","open":731000,"high":733000,"low":717000,"close":720000,"volume":95001}
{"symbol":"NVR","date":"2016-06-09","open":731000,"high":733000,"low":712000,"close":720000,"volume":134568}
{"symbol":"NVR","date":"2016-06-08","open":709000,"high":725000,"low":708000,"close":722000,"volume":111238}
{"symbol":"NVR","date":"2016-06-07","open":728000,"high":729000,"low":705000,"close":707000,"volume":99661}
{"symbol":"NVR","date":"2016-06-03","open":702000,"high":708000,"low":695000,"close":707000,"volume":87753}
{"symbol":"NVR","date":"2016-06-02","open":694000,"high":713000,"low":691000,"close":697000,"volume":101813}
{"symbol":"NVR","date":"2016-06-01","open":700000,"high":701000,"low":666000,"close":687000,"volume":336227}
{"symbol":"NVR","date":"2016-05-31","open":710000,"high":720000,"low":706000,"close":720000,"volume":115867}
{"symbol":"NVR","date":"2016-05-30","open":705000,"high":712000,"low":702000,"close":710000,"volume":82852}
{"symbol":"NVR","date":"2016-05-27","open":705000,"high":706000,"low":695000,"close":700000,"volume":45014}
{"symbol":"NVR","date":"2016-05-26","open":704000,"high":709000,"low":699000,"close":703000,"volume":45223}
{"symbol":"NVR","date":"2016-05-25","open":701000,"high":709000,"low":695000,"close":704000,"volume":92645}
{"symbol":"NVR","date":"2016-05-24","open":690000,"high":703000,"low":686000,"close":694000,"volume":55240}
{"symbol":"NVR","date":"2016-05-23","open":690000,"high":690000,"low":673000,"close":690000,"volume":57779}
{"symbol":"NVR","date":"2016-05-20","open":708000,"high":710000,"low":682000,"close":688000,"volume":76520}
{"symbol":"NVR","date":"2016-05-19","open":687000,"high":701000,"low":687000,"close":701000,"volume":50218}
{"symbol":"NVR","date":"2016-05-18","open":694000,"high":698000,"low":682000,"close":698000,"volume":175078}
{"symbol":"NVR","date":"2016-05-17","open":691000,"high":694000,"low":686000,"close":694000,"volume":68326}
{"symbol":"NVR","date":"2016-05-16","open":671000,"high":695000,"low":671000,"close":692000,"volume":64530}
{"symbol":"NVR","date":"2016-05-13","open":675000,"high":687000,"low":668000,"close":677000,"volume":92573}
{"symbol":"NVR","date":"2016-05-12","open":695000,"high":697000,"low":676000,"close":676000,"volume":67686}
{"symbol":"NVR","date":"2016-05-11","open":700000,"high":702000,"low":690000,"close":693000,"volume":88336}
{"symbol":"NVR","date":"2016-05-10","open":708000,"high":714000,"low":695000,"close":707000,"volume":106455}
{"symbol":"NVR","date":"2016-05-09","open":699000,"high":705000,"low":687000,"close":700000,"volume":202321}
{"symbol":"NVR","date":"2016-05-04","open":679000,"high":683000,"low":670000,"close":680000,"volume":139450}
{"symbol":"NVR","date":"2016-05-03","open":682000,"high":682000,"low":675000,"close":676000,"volume":68780}
{"symbol":"NVR","date":"2016-05-02","open":679000,"high":680000,"low":667000,"close":678000,"volume":57779}
{"symbol":"NVR","date":"2016-04-29","open":668000,"high":681000,"low":666000,"close":677000,"volume":181733}
{"symbol":"NVR","date":"2016-04-28","open":691000,"high":691000,"low":646000,"close":659000,"volume":228211}
{"symbol":"NVR","date":"2016-04-27","open":648000,"high":665000,"low":640000,"close":665000,"volume":80668}
{"symbol":"NVR","date":"2016-04-26","open":663000,"high":672000,"low":649000,"close":654000,"volume":157920}
{"symbol":"NVR","date":"2016-04-25","open":662000,"high":665000,"low":655000,"close":662000,"volume":71124}
{"symbol":"NVR","date":"2016-04-22","open":660000,"high":665000,"low":657000,"close":663000,"volume":38974}
{"symbol":"NVR","date":"2016-04-21","open":660000,"high":667000,"low":656000,"close":667000,"volume":82414}
{"symbol":"NVR","date":"2016-04-20","open":666000,"high":668000,"low":651000,"close":654000,"volume":92783}
{"symbol":"NVR","date":"2016-04-19","open":661000,"high":672000,"low":661000,"close":669000,"volume":90281}
{"symbol":"NVR","date":"2016-04-18","open":668000,"high":672000,"low":657000,"close":661000,"volume":74941}
{"symbol":"NVR","date":"2016-04-15","open":672000,"high":677000,"low":668000,"close":673000,"volume":80228}
{"symbol":"NVR","date":"2016-04-14","open":690000,"high":691000,"low":668000,"close":673000,"volume":89049}
{"symbol":"NVR","date":"2016-04-12","open":666000,"high":672000,"low":660000,"close":670000,"volume":55658}
{"symbol":"NVR","date":"2016-04-11","open":663000,"high":670000,"low":656000,"close":664000,"volume":59360}
{"symbol":"NVR","date":"2016-04-08","open":667000,"high":670000,"low":660000,"close":663000,"volume":72693}
{"symbol":"NVR","date":"2016-04-07","open":651000,"high":677000,"low":649000,"close":675000,"volume":141392}
{"symbol":"NVR","date":"2016-04-06","open":645000,"high":651000,"low":642000,"close":649000,"volume":84628}
{"symbol":"NVR","date":"2016-04-05","open":650000,"high":653000,"low":648000,"close":652000,"volume":92265}
{"symbol":"NVR","date":"2016-04-04","open":632000,"high":651000,"low":632000,"close":651000,"volume":108339}
{"symbol":"NVR","date":"2016-04-01","open":645000,"high":645000,"low":624000,"close":628000,"volume":62556}
{"symbol":"NVR","date":"2016-03-31","open":645000,"high":646000,"low":633000,"close":637000,"volume":107783}
{"symbol":"NVR","date":"2016-03-30","open":649000,"high":649000,"low":632000,"close":637000,"volume":89180}
{"symbol":"NVR","date":"2016-03-29","open":617000,"high":640000,"low":616000,"close":640000,"volume":71050}
{"symbol":"NVR","date":"2016-03-28","open":616000,"high":628000,"low":615000,"close":617000,"volume":54766}
{"symbol":"NVR","date":"2016-03-25","open":624000,"high":629000,"low":611000,"close":613000,"volume":104353}
{"symbol":"NVR","date":"2016-03-24","open":638000,"high":642000,"low":621000,"close":624000,"volume":73071}
{"symbol":"NVR","date":"2016-03-23","open":650000,"high":652000,"low":627000,"close":634000,"volume":94009}
{"symbol":"NVR","date":"2016-03-22","open":641000,"high":654000,"low":639000,"close":649000,"volume":99260}
{"symbol":"NVR","date":"2016-03-21","open":634000,"high":648000,"low":633000,"close":642000,"volume":63761}
{"symbol":"NVR","date":"2016-03-18","open":633000,"high":642000,"low":630000,"close":639000,"volume":59518}
{"symbol":"NVR","date":"2016-03-17","open":649000,"high":649000,"low":630000,"close":636000,"volume":79516}
{"symbol":"NVR","date":"2016-03-16","open":644000,"high":647000,"low":635000,"close":640000,"volume":41993}
{"symbol":"NVR","date":"2016-03-15","open":635000,"high":648000,"low":632000,"close":641000,"volume":51664}
{"symbol":"NVR","date":"2016-03-14","open":641000,"high":642000,"low":625000,"close":635000,"volume":52825}
{"symbol":"NVR","date":"2016-03-11","open":638000,"high":649000,"low":631000,"close":636000,"volume":108114}
{"symbol":"NVR","date":"2016-03-10","open":608000,"high":644000,"low":602000,"close":635000,"volume":136851}
{"symbol":"NVR","date":"2016-03-09","open":601000,"high":610000,"low":600000,"close":608000,"volume":37660}
{"symbol":"NVR","date":"2016-03-08","open":588000,"high":612000,"low":588000,"close":604000,"volume":49925}
{"symbol":"NVR","date":"2016-03-07","open":615000,"high":619000,"low":599000,"close":599000,"volume":75885}
{"symbol":"NVR","date":"2016-03-04","open":615000,"high":621000,"low":604000,"close":613000,"volume":66116}
{"symbol":"NVR","date":"2016-03-03","open":615000,"high":615000,"low":602000,"close":610000,"volume":74873}
{"symbol":"NVR","date":"2016-03-02","open":584000,"high":612000,"low":581000,"close":609000,"volume":119099}
{"symbol":"NVR","date":"2016-02-29","open":580000,"high":585000,"low":570000,"close":572000,"volume":78709}
{"symbol":"NVR","date":"2016-02-26","open":581000,"high":586000,"low":575000,"close":580000,"volume":45972}
{"symbol":"NVR","date":"2016-02-25","open":581000,"high":589000,"low":578000,"close":582000,"volume":57095}
{"symbol":"NVR","date":"2016-02-24","open":583000,"high":584000,"low":572000,"close":580000,"volume":71221}
{"symbol":"NVR","date":"2016-02-23","open":569000,"high":587000,"low":568000,"close":584000,"volume":111857}
{"symbol":"NVR","date":"2016-02-22","open":575000,"high":581000,"low":565000,"close":565000,"volume":86272}
{"symbol":"NVR","date":"2016-02-19","open":579000,"high":582000,"low":568000,"close":573000,"volume":76728}
{"symbol":"NVR","date":"2016-02-18","open":578000,"high":588000,"low":576000,"close":582000,"volume":83228}
{"symbol":"NVR","date":"2016-02-17","open":578000,"high":587000,"low":574000,"close":575000,"volume":158463}
{"symbol":"NVR","date":"2016-02-16","open":553000,"high":580000,"low":553000,"close":575000,"volume":123943}
{"symbol":"NVR","date":"2016-02-15","open":561000,"high":567000,"low":548000,"close":556000,"volume":146518}
{"symbol":"NVR","date":"2016-02-12","open":555000,"high":566000,"low":544000,"close":556000,"volume":198082}
{"symbol":"NVR","date":"2016-02-11","open":589000,"high":589000,"low":563000,"close":563000,"volume":184341}
{"symbol":"NVR","date":"2016-02-05","open":600000,"high":605000,"low":596000,"close":599000,"volume":55313}
{"symbol":"NVR","date":"2016-02-04","open":606000,"high":607000,"low":594000,"close":602000,"volume":87070}
{"symbol":"NVR","date":"2016-02-03","open":593000,"high":606000,"low":593000,"close":601000,"volume":94740}
{"symbol":"NVR","date":"2016-02-02","open":611000,"high":618000,"low":592000,"close":600000,"volume":223453}
{"symbol":"NVR","date":"2016-02-01","open":622000,"high":629000,"low":608000,"close":613000,"volume":144528}
{"symbol":"NVR","date":"2016-01-29","open":627000,"high":631000,"low":605000,"close":628000,"volume":269400}
{"symbol":"NVR","date":"2016-01-28","open":642000,"high":650000,"low":621000,"close":631000,"volume":277566}
{"symbol":"NVR","date":"2016-01-27","open":687000,"high":687000,"low":666000,"close":674000,"volume":66471}
{"symbol":"NVR","date":"2016-01-26","open":675000,"high":681000,"low":671000,"close":680000,"volume":56078}
{"symbol":"NVR","date":"2016-01-25","open":668000,"high":677000,"low":657000,"close":673000,"volume":61255}
{"symbol":"NVR","date":"2016-01-22","open":650000,"high":668000,"low":640000,"close":668000,"volume":91200}
{"symbol":"NVR","date":"2016-01-21","open":656000,"high":657000,"low":631000,"close":639000,"volume":135186}
{"symbol":"NVR","date":"2016-01-20","open":670000,"high":673000,"low":651000,"close":664000,"volume":95351}
{"symbol":"NVR","date":"2016-01-19","open":683000,"high":684000,"low":664000,"close":670000,"volume":144586}
{"symbol":"NVR","date":"2016-01-18","open":663000,"high":687000,"low":663000,"close":687000,"volume":140601}
{"symbol":"NVR","date":"2016-01-15","open":662000,"high":673000,"low":658000,"close":670000,"volume":128415}
{"symbol":"NVR","date":"2016-01-14","open":642000,"high":659000,"low":640000,"close":651000,"volume":85824}
{"symbol":"NVR","date":"2016-01-13","open":656000,"high":657000,"low":643000,"close":649000,"volume":92220}
{"symbol":"NVR","date":"2016-01-12","open":636000,"high":654000,"low":632000,"close":650000,"volume":78010}
{"symbol":"NVR","date":"2016-01-11","open":645000,"high":651000,"low":626000,"close":628000,"volume":88620}
{"symbol":"NVR","date":"2016-01-08","open":652000,"high":659000,"low":642000,"close":652000,"volume":63922}
{"symbol":"NVR","date":"2016-01-07","open":626000,"high":660000,"low":626000,"close":652000,"volume":125253}
{"symbol":"NVR","date":"2016-01-06","open":645000,"high":645000,"low":622000,"close":623000,"volume":95682}
{"symbol":"NVR","date":"2016-01-05","open":633000,"high":642000,"low":631000,"close":637000,"volume":69456}
{"symbol":"NVR","date":"2016-01-04","open":650000,"high":658000,"low":632000,"close":632000,"volume":93272}
{"symbol":"NVR","date":"2015-12-30","open":642000,"high":668000,"low":639000,"close":658000,"volume":64215}
{"symbol":"NVR","date":"2015-12-29","open":649000,"high":649000,"low":631000,"close":642000,"volume":50648}
{"symbol":"NVR","date":"2015-12-28","open":647000,"high":650000,"low":638000,"close":641000,"volume":47511}
{"symbol":"NVR","date":"2015-12-24","open":649000,"high":654000,"low":646000,"close":647000,"volume":32816}
{"symbol":"NVR","date":"2015-12-23","open":653000,"high":654000,"low":645000,"close":653000,"volume":41170}
{"symbol":"NVR","date":"2015-12-22","open":646000,"high":654000,"low":637000,"close":653000,"volume":46151}
{"symbol":"NVR","date":"2015-12-21","open":645000,"high":652000,"low":642000,"close":648000,"volume":52789}
{"symbol":"NVR","date":"2015-12-18","open":649000,"high":653000,"low":636000,"close":640000,"volume":49587}
{"symbol":"NVR","date":"2015-12-17","open":654000,"high":659000,"low":646000,"close":653000,"volume":70546}
{"symbol":"NVR","date":"2015-12-16","open":649000,"high":652000,"low":645000,"close":646000,"volume":77097}
{"symbol":"NVR","date":"2015-12-15","open":646000,"high":648000,"low":635000,"close":643000,"volume":67405}
{"symbol":"NVR","date":"2015-12-14","open":634000,"high":640000,"low":628000,"close":633000,"volume":72465}
{"symbol":"NVR","date":"2015-12-11","open":613000,"high":640000,"low":613000,"close":640000,"volume":77560}
{"symbol":"NVR","date":"2015-12-10","open":606000,"high":623000,"low":604000,"close":618000,"volume":83127}
{"symbol":"NVR","date":"2015-12-09","open":610000,"high":620000,"low":610000,"close":612000,"volume":78660}
{"symbol":"NVR","date":"2015-12-08","open":609000,"high":621000,"low":609000,"close":613000,"volume":74051}
{"symbol":"NVR","date":"2015-12-07","open":627000,"high":634000,"low":608000,"close":608000,"volume":108353}
{"symbol":"NVR","date":"2015-12-04","open":628000,"high":630000,"low":613000,"close":625000,"volume":78208}
{"symbol":"NVR","date":"2015-12-03","open":648000,"high":649000,"low":627000,"close":633000,"volume":46391}
{"symbol":"NVR","date":"2015-12-02","open":644000,"high":651000,"low":636000,"close":639000,"volume":74574}
{"symbol":"NVR","date":"2015-12-01","open":635000,"high":649000,"low":632000,"close":647000,"volume":60670}
{"symbol":"NVR","date":"2015-11-30","open":633000,"high":636000,"low":620000,"close":631000,"volume":137122}
{"symbol":"NVR","date":"2015-11-27","open":627000,"high":647000,"low":627000,"close":632000,"volume":63802}
{"symbol":"NVR","date":"2015-11-26","open":630000,"high":635000,"low":623000,"close":633000,"volume":55020}
{"symbol":"NVR","date":"2015-11-25","open":620000,"high":633000,"low":616000,"close":630000,"volume":60328}
{"symbol":"NVR","date":"2015-11-24","open":625000,"high":633000,"low":619000,"close":621000,"volume":62079}
{"symbol":"NVR","date":"2015-11-23","open":627000,"high":629000,"low":616000,"close":624000,"volume":57656}
{"symbol":"NVR","date":"2015-11-20","open":616000,"high":629000,"low":610000,"close":627000,"volume":72507}
{"symbol":"NVR","date":"2015-11-19","open":601000,"high":609000,"low":594000,"close":609000,"volume":58688}
{"symbol":"NVR","date":"2015-11-18","open":599000,"high":604000,"low":594000,"close":600000,"volume":40143}
{"symbol":"NVR","date":"2015-11-17","open":596000,"high":608000,"low":596000,"close":599000,"volume":72457}
{"symbol":"NVR","date":"2015-11-16","open":590000,"high":602000,"low":589000,"close":592000,"volume":110336}
{"symbol":"NVR","date":"2015-11-13","open":611000,"high":616000,"low":599000,"close":606000,"volume":79453}
{"symbol":"NVR","date":"2015-11-12","open":622000,"high":628000,"low":617000,"close":620000,"volume":51223}
{"symbol":"NVR","date":"2015-11-11","open":620000,"high":630000,"low":613000,"close":625000,"volume":72445}
{"symbol":"NVR","date":"2015-11-10","open":634000,"high":634000,"low":607000,"close":618000,"volume":111953}
{"symbol":"NVR","date":"2015-11-09","open":633000,"high":636000,"low":624000,"close":634000,"volume":69266}
{"symbol":"NVR","date":"2015-11-06","open":621000,"high":631000,"low":620000,"close":630000,"volume":47733}
{"symbol":"NVR","date":"2015-11-05","open":623000,"high":635000,"low":619000,"close":629000,"volume":74342}
{"symbol":"NVR","date":"2015-11-04","open":625000,"high":628000,"low":616000,"close":626000,"volume":130717}
{"symbol":"NVR","date":"2015-11-03","open":607000,"high":619000,"low":600000,"close":619000,"volume":116881}
{"symbol":"NVR","date":"2015-11-02","open":600000,"high":607000,"low":597000,"close":603000,"volume":103645}
{"symbol":"NVR","date":"2015-10-30","open":592000,"high":607000,"low":576000,"close":600000,"volume":191054}
{"symbol":"NVR","date":"2015-10-29","open":600000,"high":617000,"low":588000,"close":592000,"volume":236647}
{"symbol":"NVR","date":"2015-10-28","open":561000,"high":577000,"low":542000,"close":577000,"volume":117682}
{"symbol":"NVR","date":"2015-10-27","open":547000,"high":564000,"low":547000,"close":564000,"volume":67455}
{"symbol":"NVR","date":"2015-10-26","open":574000,"high":584000,"low":548000,"close":562000,"volume":148900}
{"symbol":"NVR","date":"2015-10-23","open":552000,"high":574000,"low":551000,"close":571000,"volume":120825}
{"symbol":"NVR","date":"2015-10-22","open":569000,"high":572000,"low":547000,"close":547000,"volume":124372}
{"symbol":"NVR","date":"2015-10-21","open":580000,"high":580000,"low":572000,"close":575000,"volume":81612}
{"symbol":"NVR","date":"2015-10-20","open":578000,"high":585000,"low":573000,"close":578000,"volume":76475}
{"symbol":"NVR","date":"2015-10-19","open":588000,"high":588000,"low":572000,"close":584000,"volume":87213}
{"symbol":"NVR","date":"2015-10-16","open":574000,"high":587000,"low":571000,"close":587000,"volume":96505}
{"symbol":"NVR","date":"2015-10-15","open":562000,"high":573000,"low":560000,"close":569000,"volume":65926}
{"symbol":"NVR","date":"2015-10-14","open":577000,"high":577000,"low":561000,"close":562000,"volume":79743}
{"symbol":"NVR","date":"2015-10-13","open":578000,"high":579000,"low":568000,"close":579000,"volume":78797}
{"symbol":"NVR","date":"2015-10-12","open":576000,"high":583000,"low":550000,"close":574000,"volume":166198}
{"symbol":"NVR","date":"2015-10-08","open":567000,"high":569000,"low":547000,"close":561000,"volume":96144}
{"symbol":"NVR","date":"2015-10-07","open":561000,"high":561000,"low":550000,"close":558000,"volume":110751}
{"symbol":"NVR","date":"2015-10-06","open":545000,"high":558000,"low":542000,"close":556000,"volume":118545}
{"symbol":"NVR","date":"2015-10-05","open":549000,"high":563000,"low":537000,"close":543000,"volume":107172}
{"symbol":"NVR","date":"2015-10-02","open":550000,"high":551000,"low":535000,"close":550000,"volume":140588}
{"symbol":"NVR","date":"2015-10-01","open":518000,"high":546000,"low":513000,"close":546000,"volume":200898}
{"symbol":"NVR","date":"2015-09-30","open":515000,"high":515000,"low":500000,"close":513000,"volume":130548}
{"symbol":"NVR","date":"2015-09-25","open":507000,"high":512000,"low":499500,"close":508000,"volume":44307}
{"symbol":"NVR","date":"2015-09-24","open":512000,"high":516000,"low":503000,"close":506000,"volume":113153}
{"symbol":"NVR","date":"2015-09-23","open":491500,"high":518000,"low":488500,"close":505000,"volume":198201}
{"symbol":"NVR","date":"2015-09-22","open":505000,"high":508000,"low":494500,"close":496000,"volume":78927}
{"symbol":"NVR","date":"2015-09-21","open":509000,"high":509000,"low":499500,"close":500000,"volume":49726}
{"symbol":"NVR","date":"2015-09-18","open":515000,"high":518000,"low":498500,"close":509000,"volume":99472}
{"symbol":"NVR","date":"2015-09-17","open":484000,"high":515000,"low":483500,"close":510000,"volume":226216}
{"symbol":"NVR","date":"2015-09-16","open":472000,"high":481500,"low":468500,"close":481500,"volume":130713}
{"symbol":"NVR","date":"2015-09-15","open":475000,"high":479500,"low":468000,"close":470500,"volume":123370}
{"symbol":"NVR","date":"2015-09-14","open":490000,"high":490500,"low":468000,"close":476000,"volume":148250}
{"symbol":"NVR","date":"2015-09-11","open":493000,"high":495500,"low":485500,"close":488500,"volume":97766}
{"symbol":"NVR","date":"2015-09-10","open":490000,"high":502000,"low":490000,"close":500000,"volume":151685}
{"symbol":"NVR","date":"2015-09-09","open":467000,"high":502000,"low":467000,"close":501000,"volume":167247}
{"symbol":"NVR","date":"2015-09-08","open":475500,"high":478000,"low":458000,"close":461500,"volume":97346}
{"symbol":"NVR","date":"2015-09-07","open":473000,"high":476000,"low":466000,"close":474500,"volume":86443}
{"symbol":"NVR","date":"2015-09-04","open":470500,"high":481500,"low":466500,"close":469500,"volume":99010}
{"symbol":"NVR","date":"2015-09-03","open":466000,"high":480000,"low":466000,"close":470500,"volume":158907}
{"symbol":"NVR","date":"2015-09-02","open":470500,"high":473500,"low":462000,"close":466000,"volume":160619}
{"symbol":"NVR","date":"2015-09-01","open":495500,"high":501000,"low":475000,"close":476000,"volume":137711}
{"symbol":"NVR","date":"2015-08-31","open":487500,"high":495500,"low":471000,"close":495500,"volume":179390}
{"symbol":"NVR","date":"2015-08-28","open":491500,"high":496500,"low":480500,"close":488000,"volume":191470}
{"symbol":"NVR","date":"2015-08-27","open":495500,"high":502000,"low":486500,"close":487500,"volume":146915}
{"symbol":"NVR","date":"2015-08-26","open":490000,"high":503000,"low":484000,"close":489000,"volume":209874}
{"symbol":"NVR","date":"2015-08-25","open":497000,"high":502000,"low":482000,"close":491500,"volume":191766}
{"symbol":"NVR","date":"2015-08-24","open":506000,"high":515000,"low":495500,"close":500000,"volume":124043}
{"symbol":"NVR","date":"2015-08-21","open":525000,"high":526000,"low":507000,"close":516000,"volume":97576}
{"symbol":"NVR","date":"2015-08-20","open":535000,"high":538000,"low":519000,"close":521000,"volume":100228}
{"symbol":"NVR","date":"2015-08-19","open":516000,"high":527000,"low":516000,"close":524000,"volume":128122}
{"symbol":"NVR","date":"2015-08-18","open":512000,"high":525000,"low":511000,"close":522000,"volume":94196}
{"symbol":"NVR","date":"2015-08-17","open":513000,"high":520000,"low":510000,"close":510000,"volume":76310}
{"symbol":"NVR","date":"2015-08-13","open":516000,"high":525000,"low":512000,"close":519000,"volume":117041}
{"symbol":"NVR","date":"2015-08-12","open":522000,"high":534000,"low":517000,"close":528000,"volume":153266}
{"symbol":"NVR","date":"2015-08-11","open":521000,"high":530000,"low":516000,"close":523000,"volume":118707}
{"symbol":"NVR","date":"2015-08-10","open":507000,"high":515000,"low":503000,"close":511000,"volume":122165}
{"symbol":"NVR","date":"2015-08-07","open":515000,"high":519000,"low":500000,"close":501000,"volume":254547}
{"symbol":"NVR","date":"2015-08-06","open":526000,"high":527000,"low":515000,"close":516000,"volume":168144}
{"symbol":"NVR","date":"2015-08-05","open":531000,"high":531000,"low":518000,"close":525000,"volume":115109}
{"symbol":"NVR","date":"2015-08-04","open":520000,"high":527000,"low":518000,"close":526000,"volume":107729}
{"symbol":"NVR","date":"2015-08-03","open":520000,"high":525000,"low":517000,"close":520000,"volume":125078}
{"symbol":"NVR","date":"2015-07-31","open":508000,"high":524000,"low":505000,"close":523000,"volume":275526}
{"symbol":"NVR","date":"2015-07-30","open":572000,"high":572000,"low":510000,"close":518000,"volume":743728}
{"symbol":"NVR","date":"2015-07-29","open":605000,"high":610000,"low":600000,"close":602000,"volume":108588}
{"symbol":"NVR","date":"2015-07-28","open":609000,"high":613000,"low":601000,"close":610000,"volume":84122}
{"symbol":"NVR","date":"2015-07-27","open":625000,"high":625000,"low":606000,"close":611000,"volume":73090}
{"symbol":"NVR","date":"2015-07-24","open":620000,"high":627000,"low":613000,"close":625000,"volume":77265}
{"symbol":"NVR","date":"2015-07-23","open":634000,"high":635000,"low":617000,"close":622000,"volume":74172}
{"symbol":"NVR","date":"2015-07-22","open":643000,"high":644000,"low":629000,"close":635000,"volume":89075}
{"symbol":"NVR","date":"2015-07-21","open":649000,"high":652000,"low":641000,"close":649000,"volume":64432}
{"symbol":"NVR","date":"2015-07-20","open":647000,"high":657000,"low":634000,"close":638000,"volume":122608}
{"symbol":"NVR","date":"2015-07-17","open":618000,"high":638000,"low":612000,"close":632000,"volume":207536}
{"symbol":"NVR","date":"2015-07-16","open":605000,"high":624000,"low":605000,"close":607000,"volume":101006}
{"symbol":"NVR","date":"2015-07-15","open":614000,"high":615000,"low":605000,"close":605000,"volume":57546}
{"symbol":"NVR","date":"2015-07-14","open":616000,"high":619000,"low":610000,"close":614000,"volume":43411}
{"symbol":"NVR","date":"2015-07-13","open":612000,"high":621000,"low":609000,"close":614000,"volume":40453}
{"symbol":"NVR","date":"2015-07-10","open":618000,"high":618000,"low":603000,"close":612000,"volume":56521}
{"symbol":"NVR","date":"2015-07-09","open":612000,"high":615000,"low":594000,"close":610000,"volume":94778}
{"symbol":"NVR","date":"2015-07-08","open":615000,"high":638000,"low":609000,"close":619000,"volume":135080}
{"symbol":"NVR","date":"2015-07-07","open":627000,"high":627000,"low":610000,"close":613000,"volume":81664}
{"symbol":"NVR","date":"2015-07-06","open":605000,"high":621000,"low":605000,"close":616000,"volume":72393}
{"symbol":"NVR","date":"2015-07-03","open":621000,"high":624000,"low":608000,"close":613000,"volume":83435}
{"symbol":"NVR","date":"2015-07-02","open":629000,"high":629000,"low":613000,"close":615000,"volume":136739}
{"symbol":"NVR","date":"2015-07-01","open":628000,"high":631000,"low":603000,"close":628000,"volume":231947}
{"symbol":"NVR","date":"2015-06-30","open":644000,"high":649000,"low":627000,"close":634000,"volume":117991}
{"symbol":"NVR","date":"2015-06-29","open":650000,"high":656000,"low":641000,"close":651000,"volume":66527}
{"symbol":"NVR","date":"2015-06-26","open":656000,"high":671000,"low":650000,"close":658000,"volume":134720}
{"symbol":"NVR","date":"2015-06-25","open":652000,"high":656000,"low":641000,"close":653000,"volume":101920}
{"symbol":"NVR","date":"2015-06-24","open":657000,"high":658000,"low":644000,"close":649000,"volume":94340}
{"symbol":"NVR","date":"2015-06-23","open":635000,"high":640000,"low":629000,"close":640000,"volume":46207}
{"symbol":"NVR","date":"2015-06-22","open":638000,"high":642000,"low":625000,"close":631000,"volume":42431}
{"symbol":"NVR","date":"2015-06-19","open":625000,"high":635000,"low":615000,"close":634000,"volume":69782}
{"symbol":"NVR","date":"2015-06-18","open":638000,"high":639000,"low":622000,"close":624000,"volume":73362}
{"symbol":"NVR","date":"2015-06-17","open":621000,"high":637000,"low":620000,"close":630000,"volume":111569}
{"symbol":"NVR","date":"2015-06-16","open":628000,"high":634000,"low":616000,"close":627000,"volume":157110}
{"symbol":"NVR","date":"2015-06-15","open":607000,"high":628000,"low":607000,"close":627000,"volume":330737}
{"symbol":"NVR","date":"2015-06-12","open":574000,"high":603000,"low":573000,"close":601000,"volume":247231}
{"symbol":"NVR","date":"2015-06-11","open":575000,"high":589000,"low":566000,"close":566000,"volume":230670}
{"symbol":"NVR","date":"2015-06-10","open":599000,"high":599000,"low":568000,"close":568000,"volume":89547}
{"symbol":"NVR","date":"2015-06-09","open":590000,"high":595000,"low":577000,"close":590000,"volume":126185}
{"symbol":"NVR","date":"2015-06-08","open":571000,"high":594000,"low":568000,"close":587000,"volume":116540}
{"symbol":"NVR","date":"2015-06-05","open":569000,"high":583000,"low":565000,"close":565000,"volume":168778}
{"symbol":"NVR","date":"2015-06-04","open":602000,"high":605000,"low":580000,"close":580000,"volume":175738}
{"symbol":"NVR","date":"2015-06-03","open":620000,"high":620000,"low":601000,"close":601000,"volume":65980}
{"symbol":"NVR","date":"2015-06-02","open":622000,"high":623000,"low":608000,"close":611000,"volume":71107}
{"symbol":"NVR","date":"2015-06-01","open":611000,"high":621000,"low":609000,"close":617000,"volume":80518}
{"symbol":"NVR","date":"2015-05-29","open":604000,"high":629000,"low":604000,"close":609000,"volume":156606}
{"symbol":"NVR","date":"2015-05-28","open":613000,"high":617000,"low":605000,"close":605000,"volume":75639}
{"symbol":"NVR","date":"2015-05-27","open":618000,"high":618000,"low":601000,"close":608000,"volume":119610}
{"symbol":"NVR","date":"2015-05-26","open":635000,"high":636000,"low":617000,"close":621000,"volume":72668}
{"symbol":"NVR","date":"2015-05-22","open":607000,"high":627000,"low":607000,"close":627000,"volume":80822}
{"symbol":"NVR","date":"2015-05-21","open":608000,"high":615000,"low":595000,"close":607000,"volume":161664}
{"symbol":"NVR","date":"2015-05-20","open":634000,"high":634000,"low":615000,"close":616000,"volume":67023}
{"symbol":"NVR","date":"2015-05-19","open":623000,"high":628000,"low":617000,"close":626000,"volume":103452}
{"symbol":"NVR","date":"2015-05-18","open":614000,"high":621000,"low":612000,"close":618000,"volume":103829}
{"symbol":"NVR","date":"2015-05-15","open":610000,"high":612000,"low":606000,"close":610000,"volume":62315}
{"symbol":"NVR","date":"2015-05-14","open":601000,"high":610000,"low":601000,"close":607000,"volume":61571}
{"symbol":"NVR","date":"2015-05-13","open":604000,"high":606000,"low":600000,"close":604000,"volume":80931}
{"symbol":"NVR","date":"2015-05-12","open":600000,"high":611000,"low":598000,"close":605000,"volume":89531}
{"symbol":"NVR","date":"2015-05-11","open":610000,"high":614000,"low":603000,"close":606000,"volume":84927}
{"symbol":"NVR","date":"2015-05-08","open":608000,"high":620000,"low":608000,"close":609000,"volume":88637}
{"symbol":"NVR","date":"2015-05-07","open":613000,"high":617000,"low":604000,"close":611000,"volume":137775}
{"symbol":"NVR","date":"2015-05-06","open":601000,"high":616000,"low":596000,"close":613000,"volume":296941}
{"symbol":"NVR","date":"2015-05-04","open":643000,"high":649000,"low":603000,"close":603000,"volume":391501}
{"symbol":"NVR","date":"2015-04-30","open":670000,"high":682000,"low":647000,"close":650000,"volume":319618}
{"symbol":"NVR","date":"2015-04-29","open":683000,"high":689000,"low":674000,"close":679000,"volume":163567}
{"symbol":"NVR","date":"2015-04-28","open":690000,"high":690000,"low":682000,"close":686000,"volume":133770}
{"symbol":"NVR","date":"2015-04-27","open":673000,"high":688000,"low":667000,"close":684000,"volume":204139}
{"symbol":"NVR","date":"2015-04-24","open":678000,"high":685000,"low":659000,"close":667000,"volume":109127}
{"symbol":"NVR","date":"2015-04-23","open":680000,"high":685000,"low":667000,"close":682000,"volume":126074}
{"symbol":"NVR","date":"2015-04-22","open":679000,"high":679000,"low":669000,"close":674000,"volume":142551}
{"symbol":"NVR","date":"2015-04-21","open":669000,"high":670000,"low":653000,"close":669000,"volume":118397}
{"symbol":"NVR","date":"2015-04-20","open":661000,"high":672000,"low":661000,"close":666000,"volume":87557}
{"symbol":"NVR","date":"2015-04-17","open":675000,"high":677000,"low":667000,"close":669000,"volume":100653}
{"symbol":"NVR","date":"2015-04-16","open":674000,"high":675000,"low":662000,"close":673000,"volume":96797}
{"symbol":"NVR","date":"2015-04-15","open":669000,"high":672000,"low":665000,"close":671000,"volume":85277}
{"symbol":"NVR","date":"2015-04-14","open":652000,"high":668000,"low":651000,"close":667000,"volume":126276}
{"symbol":"NVR","date":"2015-04-13","open":646000,"high":655000,"low":643000,"close":652000,"volume":94748}
{"symbol":"NVR","date":"2015-04-10","open":655000,"high":662000,"low":647000,"close":650000,"volume":119993}
{"symbol":"NVR","date":"2015-04-09","open":645000,"high":669000,"low":643000,"close":653000,"volume":176334}
{"symbol":"NVR","date":"2015-04-08","open":643000,"high":647000,"low":640000,"close":645000,"volume":121290}
{"symbol":"NVR","date":"2015-04-07","open":641000,"high":645000,"low":637000,"close":639000,"volume":68519}
{"symbol":"NVR","date":"2015-04-06","open":648000,"high":653000,"low":634000,"close":635000,"volume":91250}
{"symbol":"NVR","date":"2015-04-03","open":638000,"high":649000,"low":632000,"close":647000,"volume":138584}
{"symbol":"NVR","date":"2015-04-02","open":664000,"high":669000,"low":624000,"close":642000,"volume":481098}
{"symbol":"NVR","date":"2015-04-01","open":672000,"high":675000,"low":661000,"close":667000,"volume":75195}
{"symbol":"NVR","date":"2015-03-31","open":690000,"high":691000,"low":669000,"close":671000,"volume":90718}
{"symbol":"NVR","date":"2015-03-30","open":685000,"high":692000,"low":673000,"close":681000,"volume":88928}
{"symbol":"NVR","date":"2015-03-27","open":671000,"high":673000,"low":662000,"close":672000,"volume":101438}
{"symbol":"NVR","date":"2015-03-26","open":670000,"high":675000,"low":660000,"close":661000,"volume":95061}
{"symbol":"NVR","date":"2015-03-25","open":684000,"high":685000,"low":669000,"close":670000,"volume":74720}
{"symbol":"NVR","date":"2015-03-24","open":685000,"high":685000,"low":667000,"close":675000,"volume":88051}
{"symbol":"NVR","date":"2015-03-23","open":660000,"high":681000,"low":657000,"close":680000,"volume":166177}
{"symbol":"NVR","date":"2015-03-20","open":643000,"high":654000,"low":643000,"close":654000,"volume":90524}
{"symbol":"NVR","date":"2015-03-19","open":661000,"high":662000,"low":641000,"close":641000,"volume":120392}
{"symbol":"NVR","date":"2015-03-18","open":658000,"high":666000,"low":650000,"close":654000,"volume":110917}
{"symbol":"NVR","date":"2015-03-17","open":649000,"high":663000,"low":644000,"close":660000,"volume":121724}
{"symbol":"NVR","date":"2015-03-16","open":653000,"high":653000,"low":637000,"close":643000,"volume":125723}
{"symbol":"NVR","date":"2015-03-13","open":645000,"high":653000,"low":640000,"close":650000,"volume":157276}
{"symbol":"NVR","date":"2015-03-12","open":633000,"high":645000,"low":627000,"close":627000,"volume":184540}
{"symbol":"NVR","date":"2015-03-11","open":639000,"high":646000,"low":629000,"close":629000,"volume":174115}
{"symbol":"NVR","date":"2015-03-10","open":652000,"high":659000,"low":641000,"close":641000,"volume":111598}
{"symbol":"NVR","date":"2015-03-09","open":669000,"high":674000,"low":652000,"close":653000,"volume":128196}
{"symbol":"NVR","date":"2015-03-06","open":692000,"high":694000,"low":672000,"close":680000,"volume":92392}
{"symbol":"NVR","date":"2015-03-05","open":679000,"high":701000,"low":675000,"close":689000,"volume":168193}
{"symbol":"NVR","date":"2015-03-04","open":649000,"high":682000,"low":639000,"close":680000,"volume":268490}
{"symbol":"NVR","date":"2015-03-03","open":653000,"high":659000,"low":646000,"close":650000,"volume":104024}
{"symbol":"NVR","date":"2015-03-02","open":662000,"high":667000,"low":641000,"close":646000,"volume":150448}
{"symbol":"NVR","date":"2015-02-27","open":623000,"high":668000,"low":623000,"close":661000,"volume":266350}
{"symbol":"NVR","date":"2015-02-26","open":636000,"high":641000,"low":626000,"close":626000,"volume":174743}
{"symbol":"NVR","date":"2015-02-25","open":639000,"high":644000,"low":633000,"close":641000,"volume":146624}
{"symbol":"NVR","date":"2015-02-24","open":637000,"high":647000,"low":635000,"close":637000,"volume":142951}
{"symbol":"NVR","date":"2015-02-23","open":668000,"high":672000,"low":632000,"close":639000,"volume":291781}
{"symbol":"NVR","date":"2015-02-17","open":666000,"high":675000,"low":666000,"close":671000,"volume":35224}
{"symbol":"NVR","date":"2015-02-16","open":666000,"high":676000,"low":665000,"close":669000,"volume":55533}
{"symbol":"NVR","date":"2015-02-13","open":675000,"high":692000,"low":666000,"close":668000,"volume":99818}
{"symbol":"NVR","date":"2015-02-12","open":680000,"high":680000,"low":656000,"close":680000,"volume":114927}
{"symbol":"NVR","date":"2015-02-11","open":660000,"high":677000,"low":653000,"close":673000,"volume":192828}
{"symbol":"NVR","date":"2015-02-10","open":670000,"high":678000,"low":639000,"close":648000,"volume":370269}
{"symbol":"NVR","date":"2015-02-09","open":715000,"high":715000,"low":680000,"close":681000,"volume":214231}
{"symbol":"NVR","date":"2015-02-06","open":711000,"high":721000,"low":708000,"close":715000,"volume":76000}
{"symbol":"NVR","date":"2015-02-05","open":722000,"high":725000,"low":710000,"close":712000,"volume":77889}
{"symbol":"NVR","date":"2015-02-04","open":716000,"high":727000,"low":715000,"close":725000,"volume":131353}
{"symbol":"NVR","date":"2015-02-03","open":711000,"high":717000,"low":705000,"close":712000,"volume":121641}
{"symbol":"NVR","date":"2015-02-02","open":716000,"high":723000,"low":707000,"close":711000,"volume":112994}
{"symbol":"NVR","date":"2015-01-30","open":725000,"high":730000,"low":711000,"close":716000,"volume":300061}
{"symbol":"NVR","date":"2015-01-29","open":760000,"high":762000,"low":731000,"close":736000,"volume":278475}
{"symbol":"NVR","date":"2015-01-28","open":760000,"high":780000,"low":760000,"close":777000,"volume":123220}
{"symbol":"NVR","date":"2015-01-27","open":774000,"high":775000,"low":761000,"close":764000,"volume":84489}
{"symbol":"NVR","date":"2015-01-26","open":775000,"high":779000,"low":768000,"close":771000,"volume":69003}
{"symbol":"NVR","date":"2015-01-23","open":775000,"high":780000,"low":760000,"close":780000,"volume":99297}
{"symbol":"NVR","date":"2015-01-22","open":783000,"high":789000,"low":762000,"close":765000,"volume":83439}
{"symbol":"NVR","date":"2015-01-21","open":782000,"high":789000,"low":768000,"close":780000,"volume":71564}
{"symbol":"NVR","date":"2015-01-20","open":780000,"high":797000,"low":780000,"close":790000,"volume":101343}
{"symbol":"NVR","date":"2015-01-19","open":780000,"high":784000,"low":773000,"close":776000,"volume":91305}
{"symbol":"NVR","date":"2015-01-16","open":779000,"high":780000,"low":757000,"close":777000,"volume":116659}
{"symbol":"NVR","date":"2015-01-15","open":748000,"high":778000,"low":741000,"close":777000,"volume":187236}
{"symbol":"NVR","date":"2015-01-14","open":735000,"high":745000,"low":732000,"close":739000,"volume":63850}
{"symbol":"NVR","date":"2015-01-13","open":752000,"high":755000,"low":738000,"close":740000,"volume":48928}
{"symbol":"NVR","date":"2015-01-12","open":746000,"high":760000,"low":746000,"close":750000,"volume":36733}
{"symbol":"NVR","date":"2015-01-09","open":759000,"high":759000,"low":742000,"close":752000,"volume":73987}
{"symbol":"NVR","date":"2015-01-08","open":729000,"high":745000,"low":729000,"close":744000,"volume":56392}
{"symbol":"NVR","date":"2015-01-07","open":749000,"high":749000,"low":730000,"close":732000,"volume":51987}
{"symbol":"NVR","date":"2015-01-06","open":741000,"high":754000,"low":735000,"close":743000,"volume":92315}
{"symbol":"NVR","date":"2015-01-05","open":726000,"high":750000,"low":721000,"close":749000,"volume":112572}
{"symbol":"NVR","date":"2015-01-02","open":713000,"high":733000,"low":712000,"close":731000,"volume":64225}
{"symbol":"NVR","date":"2014-12-30","open":717000,"high":722000,"low":708000,"close":712000,"volume":85390}
{"symbol":"NVR","date":"2014-12-29","open":728000,"high":734000,"low":721000,"close":723000,"volume":37568}
{"symbol":"NVR","date":"2014-12-26","open":733000,"high":746000,"low":731000,"close":736000,"volume":40835}
{"symbol":"NVR","date":"2014-12-24","open":743000,"high":746000,"low":730000,"close":741000,"volume":49504}
{"symbol":"NVR","date":"2014-12-23","open":749000,"high":751000,"low":740000,"close":745000,"volume":37646}
{"symbol":"NVR","date":"2014-12-22","open":743000,"high":745000,"low":731000,"close":745000,"volume":45345}
{"symbol":"NVR","date":"2014-12-19","open":722000,"high":740000,"low":720000,"close":740000,"volume":87071}
{"symbol":"NVR","date":"2014-12-18","open":738000,"high":738000,"low":713000,"close":719000,"volume":63678}
{"symbol":"NVR","date":"2014-12-17","open":739000,"high":739000,"low":721000,"close":729000,"volume":69486}
{"symbol":"NVR","date":"2014-12-16","open":723000,"high":735000,"low":719000,"close":729000,"volume":68565}
{"symbol":"NVR","date":"2014-12-15","open":705000,"high":728000,"low":702000,"close":722000,"volume":49522}
{"symbol":"NVR","date":"2014-12-12","open":713000,"high":720000,"low":703000,"close":713000,"volume":88672}
{"symbol":"NVR","date":"2014-12-11","open":702000,"high":713000,"low":702000,"close":704000,"volume":75232}
{"symbol":"NVR","date":"2014-12-10","open":730000,"high":732000,"low":701000,"close":711000,"volume":99553}
{"symbol":"NVR","date":"2014-12-09","open":731000,"high":736000,"low":726000,"close":726000,"volume":75223}
{"symbol":"NVR","date":"2014-12-08","open":732000,"high":736000,"low":730000,"close":730000,"volume":55735}
{"symbol":"NVR","date":"2014-12-05","open":736000,"high":737000,"low":731000,"close":736000,"volume":72699}
{"symbol":"NVR","date":"2014-12-04","open":732000,"high":738000,"low":730000,"close":736000,"volume":95206}
{"symbol":"NVR","date":"2014-12-03","open":729000,"high":737000,"low":728000,"close":734000,"volume":47945}
{"symbol":"NVR","date":"2014-12-02","open":741000,"high":742000,"low":729000,"close":733000,"volume":58226}
{"symbol":"NVR","date":"2014-12-01","open":746000,"high":758000,"low":730000,"close":738000,"volume":107284}
{"symbol":"NVR","date":"2014-11-28","open":742000,"high":758000,"low":742000,"close":756000,"volume":37003}
{"symbol":"NVR","date":"2014-11-27","open":750000,"high":756000,"low":741000,"close":745000,"volume":91984}
{"symbol":"NVR","date":"2014-11-26","open":749000,"high":758000,"low":749000,"close":753000,"volume":44541}
{"symbol":"NVR","date":"2014-11-25","open":751000,"high":762000,"low":750000,"close":753000,"volume":73558}
{"symbol":"NVR","date":"2014-11-24","open":766000,"high":770000,"low":742000,"close":750000,"volume":156481}
{"symbol":"NVR","date":"2014-11-21","open":786000,"high":788000,"low":763000,"close":763000,"volume":79582}
{"symbol":"NVR","date":"2014-11-20","open":782000,"high":791000,"low":782000,"close":789000,"volume":53442}
{"symbol":"NVR","date":"2014-11-19","open":789000,"high":790000,"low":780000,"close":787000,"volume":104763}
{"symbol":"NVR","date":"2014-11-18","open":761000,"high":788000,"low":759000,"close":781000,"volume":98698}
{"symbol":"NVR","date":"2014-11-17","open":754000,"high":762000,"low":750000,"close":761000,"volume":68779}
{"symbol":"NVR","date":"2014-11-14","open":762000,"high":774000,"low":754000,"close":761000,"volume":71797}
{"symbol":"NVR","date":"2014-11-13","open":745000,"high":765000,"low":745000,"close":763000,"volume":97441}
{"symbol":"NVR","date":"2014-11-12","open":750000,"high":758000,"low":738000,"close":749000,"volume":128975}
{"symbol":"NVR","date":"2014-11-11","open":740000,"high":751000,"low":739000,"close":742000,"volume":117817}
{"symbol":"NVR","date":"2014-11-10","open":737000,"high":750000,"low":737000,"close":743000,"volume":87479}
{"symbol":"NVR","date":"2014-11-07","open":740000,"high":750000,"low":731000,"close":743000,"volume":103613}
{"symbol":"NVR","date":"2014-11-06","open":766000,"high":766000,"low":742000,"close":746000,"volume":91563}
{"symbol":"NVR","date":"2014-11-05","open":758000,"high":767000,"low":746000,"close":765000,"volume":92243}
{"symbol":"NVR","date":"2014-11-04","open":749000,"high":759000,"low":741000,"close":751000,"volume":124990}
{"symbol":"NVR","date":"2014-11-03","open":745000,"high":759000,"low":744000,"close":749000,"volume":115640}
{"symbol":"NVR","date":"2014-10-31","open":755000,"high":760000,"low":747000,"close":754000,"volume":140379}
{"symbol":"NVR","date":"2014-10-30","open":780000,"high":789000,"low":736000,"close":750000,"volume":254595}
{"symbol":"NVR","date":"2014-10-29","open":811000,"high":811000,"low":773000,"close":778000,"volume":120100}
{"symbol":"NVR","date":"2014-10-28","open":782000,"high":806000,"low":775000,"close":804000,"volume":63796}
{"symbol":"NVR","date":"2014-10-27","open":781000,"high":785000,"low":773000,"close":777000,"volume":46736}
{"symbol":"NVR","date":"2014-10-24","open":794000,"high":798000,"low":767000,"close":780000,"volume":50995}
{"symbol":"NVR","date":"2014-10-23","open":800000,"high":808000,"low":786000,"close":794000,"volume":57991}
{"symbol":"NVR","date":"2014-10-22","open":799000,"high":812000,"low":793000,"close":798000,"volume":94322}
{"symbol":"NVR","date":"2014-10-21","open":780000,"high":800000,"low":776000,"close":796000,"volume":72054}
{"symbol":"NVR","date":"2014-10-20","open":771000,"high":794000,"low":766000,"close":784000,"volume":48156}
{"symbol":"NVR","date":"2014-10-17","open":785000,"high":798000,"low":766000,"close":766000,"volume":73099}
{"symbol":"NVR","date":"2014-10-16","open":765000,"high":795000,"low":765000,"close":785000,"volume":115895}
{"symbol":"NVR","date":"2014-10-15","open":757000,"high":782000,"low":748000,"close":782000,"volume":113563}
{"symbol":"NVR","date":"2014-10-14","open":756000,"high":759000,"low":735000,"close":758000,"volume":133571}
{"symbol":"NVR","date":"2014-10-13","open":739000,"high":770000,"low":723000,"close":756000,"volume":143556}
{"symbol":"NVR","date":"2014-10-10","open":773000,"high":776000,"low":735000,"close":740000,"volume":205304}
{"symbol":"NVR","date":"2014-10-08","open":769000,"high":789000,"low":768000,"close":784000,"volume":99421}
{"symbol":"NVR","date":"2014-10-07","open":779000,"high":788000,"low":763000,"close":770000,"volume":74280}
{"symbol":"NVR","date":"2014-10-06","open":793000,"high":799000,"low":775000,"close":779000,"volume":102026}
{"symbol":"NVR","date":"2014-10-02","open":792000,"high":814000,"low":791000,"close":792000,"volume":104218}
{"symbol":"NVR","date":"2014-10-01","open":803000,"high":820000,"low":783000,"close":804000,"volume":144274}
{"symbol":"NVR","date":"2014-09-30","open":813000,"high":819000,"low":805000,"close":807000,"volume":515075}
{"symbol":"NVR","date":"2014-09-29","open":821000,"high":850000,"low":815000,"close":830000,"volume":156267}
{"symbol":"NVR","date":"2014-09-26","open":800000,"high":828000,"low":798000,"close":821000,"volume":100326}
{"symbol":"NVR","date":"2014-09-25","open":828000,"high":834000,"low":808000,"close":808000,"volume":131697}
{"symbol":"NVR","date":"2014-09-24","open":824000,"high":842000,"low":817000,"close":833000,"volume":220027}
{"symbol":"NVR","date":"2014-09-23","open":769000,"high":834000,"low":767000,"close":834000,"volume":347351}
{"symbol":"NVR","date":"2014-09-22","open":785000,"high":796000,"low":765000,"close":790000,"volume":150178}
{"symbol":"NVR","date":"2014-09-19","open":786000,"high":800000,"low":783000,"close":792000,"volume":144178}
{"symbol":"NVR","date":"2014-09-18","open":801000,"high":805000,"low":766000,"close":790000,"volume":417288}
{"symbol":"NVR","date":"2014-09-17","open":749000,"high":750000,"low":736000,"close":743000,"volume":104565}
{"symbol":"NVR","date":"2014-09-16","open":710000,"high":734000,"low":708000,"close":727000,"volume":118741}
{"symbol":"NVR","date":"2014-09-15","open":706000,"high":720000,"low":705000,"close":710000,"volume":63734}
{"symbol":"NVR","date":"2014-09-12","open":705000,"high":728000,"low":702000,"close":708000,"volume":179026}
{"symbol":"NVR","date":"2014-09-11","open":720000,"high":723000,"low":698000,"close":699000,"volume":266115}
{"symbol":"NVR","date":"2014-09-05","open":750000,"high":754000,"low":719000,"close":725000,"volume":155529}
{"symbol":"NVR","date":"2014-09-04","open":750000,"high":755000,"low":746000,"close":750000,"volume":86155}
{"symbol":"NVR","date":"2014-09-03","open":763000,"high":765000,"low":750000,"close":750000,"volume":86429}
{"symbol":"NVR","date":"2014-09-02","open":763000,"high":771000,"low":761000,"close":763000,"volume":51547}
{"symbol":"NVR","date":"2014-09-01","open":768000,"high":776000,"low":763000,"close":765000,"volume":26696}
{"symbol":"NVR","date":"2014-08-29","open":769000,"high":778000,"low":764000,"close":768000,"volume":69184}
{"symbol":"NVR","date":"2014-08-28","open":780000,"high":783000,"low":765000,"close":765000,"volume":64869}
{"symbol":"NVR","date":"2014-08-27","open":777000,"high":796000,"low":772000,"close":780000,"volume":70426}
{"symbol":"NVR","date":"2014-08-26","open":784000,"high":786000,"low":772000,"close":779000,"volume":52850}
{"symbol":"NVR","date":"2014-08-25","open":780000,"high":783000,"low":769000,"close":777000,"volume":46589}
{"symbol":"NVR","date":"2014-08-22","open":759000,"high":777000,"low":759000,"close":774000,"volume":48959}
{"symbol":"NVR","date":"2014-08-21","open":780000,"high":783000,"low":758000,"close":759000,"volume":129827}
{"symbol":"NVR","date":"2014-08-20","open":804000,"high":807000,"low":784000,"close":789000,"volume":77670}
{"symbol":"NVR","date":"2014-08-19","open":804000,"high":811000,"low":794000,"close":800000,"volume":95305}
{"symbol":"NVR","date":"2014-08-18","open":800000,"high":803000,"low":789000,"close":794000,"volume":75004}
{"symbol":"NVR","date":"2014-08-14","open":800000,"high":805000,"low":785000,"close":794000,"volume":91178}
{"symbol":"NVR","date":"2014-08-13","open":771000,"high":801000,"low":770000,"close":800000,"volume":205384}
{"symbol":"NVR","date":"2014-08-12","open":767000,"high":782000,"low":762000,"close":771000,"volume":115761}
{"symbol":"NVR","date":"2014-08-11","open":780000,"high":780000,"low":755000,"close":760000,"volume":75513}
{"symbol":"NVR","date":"2014-08-08","open":755000,"high":770000,"low":751000,"close":769000,"volume":142744}
{"symbol":"NVR","date":"2014-08-07","open":753000,"high":757000,"low":736000,"close":745000,"volume":85897}
{"symbol":"NVR","date":"2014-08-06","open":760000,"high":760000,"low":746000,"close":757000,"volume":97729}
{"symbol":"NVR","date":"2014-08-05","open":788000,"high":789000,"low":753000,"close":762000,"volume":148673}
{"symbol":"NVR","date":"2014-08-04","open":773000,"high":784000,"low":770000,"close":783000,"volume":118708}
{"symbol":"NVR","date":"2014-08-01","open":738000,"high":775000,"low":736000,"close":764000,"volume":146637}
{"symbol":"NVR","date":"2014-07-31","open":779000,"high":785000,"low":737000,"close":749000,"volume":311071}
{"symbol":"NVR","date":"2014-07-30","open":745000,"high":779000,"low":733000,"close":769000,"volume":261185}
{"symbol":"NVR","date":"2014-07-29","open":758000,"high":760000,"low":729000,"close":734000,"volume":202253}
{"symbol":"NVR","date":"2014-07-28","open":759000,"high":767000,"low":757000,"close":764000,"volume":97017}
{"symbol":"NVR","date":"2014-07-25","open":758000,"high":769000,"low":754000,"close":757000,"volume":140486}
{"symbol":"NVR","date":"2014-07-24","open":755000,"high":768000,"low":750000,"close":754000,"volume":162223}
{"symbol":"NVR","date":"2014-07-23","open":783000,"high":787000,"low":753000,"close":759000,"volume":189601}
{"symbol":"NVR","date":"2014-07-22","open":770000,"high":783000,"low":767000,"close":783000,"volume":82320}
{"symbol":"NVR","date":"2014-07-21","open":792000,"high":793000,"low":763000,"close":766000,"volume":145569}
{"symbol":"NVR","date":"2014-07-18","open":780000,"high":785000,"low":761000,"close":783000,"volume":146542}
{"symbol":"NVR","date":"2014-07-17","open":801000,"high":805000,"low":780000,"close":782000,"volume":181944}
{"symbol":"NVR","date":"2014-07-16","open":843000,"high":843000,"low":795000,"close":799000,"volume":199405}
{"symbol":"NVR","date":"2014-07-15","open":814000,"high":828000,"low":812000,"close":827000,"volume":77728}
{"symbol":"NVR","date":"2014-07-14","open":796000,"high":811000,"low":793000,"close":808000,"volume":52160}
{"symbol":"NVR","date":"2014-07-11","open":799000,"high":807000,"low":788000,"close":793000,"volume":81023}
{"symbol":"NVR","date":"2014-07-10","open":812000,"high":818000,"low":805000,"close":807000,"volume":56395}
{"symbol":"NVR","date":"2014-07-09","open":815000,"high":820000,"low":803000,"close":805000,"volume":100753}
{"symbol":"NVR","date":"2014-07-08","open":831000,"high":832000,"low":815000,"close":831000,"volume":55028}
{"symbol":"NVR","date":"2014-07-07","open":820000,"high":831000,"low":816000,"close":831000,"volume":39327}
{"symbol":"NVR","date":"2014-07-04","open":835000,"high":837000,"low":810000,"close":819000,"volume":115476}
{"symbol":"NVR","date":"2014-07-03","open":840000,"high":840000,"low":827000,"close":830000,"volume":96000}
{"symbol":"NVR","date":"2014-07-02","open":853000,"high":865000,"low":843000,"close":847000,"volume":86204}
{"symbol":"NVR","date":"2014-07-01","open":828000,"high":849000,"low":824000,"close":844000,"volume":60261}
{"symbol":"NVR","date":"2014-06-30","open":842000,"high":842000,"low":824000,"close":835000,"volume":74129}
{"symbol":"NVR","date":"2014-06-27","open":840000,"high":844000,"low":828000,"close":832000,"volume":74199}
{"symbol":"NVR","date":"2014-06-26","open":825000,"high":850000,"low":825000,"close":849000,"volume":122850}
{"symbol":"NVR","date":"2014-06-25","open":828000,"high":840000,"low":817000,"close":822000,"volume":60800}
{"symbol":"NVR","date":"2014-06-24","open":822000,"high":833000,"low":820000,"close":825000,"volume":112720}
{"symbol":"NVR","date":"2014-06-23","open":792000,"high":826000,"low":787000,"close":826000,"volume":211054}
{"symbol":"NVR","date":"2014-06-20","open":775000,"high":787000,"low":775000,"close":787000,"volume":99910}
{"symbol":"NVR","date":"2014-06-19","open":779000,"high":787000,"low":769000,"close":777000,"volume":74778}
{"symbol":"NVR","date":"2014-06-18","open":775000,"high":779000,"low":763000,"close":775000,"volume":74605}
{"symbol":"NVR","date":"2014-06-17","open":794000,"high":794000,"low":777000,"close":780000,"volume":74952}
{"symbol":"NVR","date":"2014-06-16","open":778000,"high":794000,"low":772000,"close":794000,"volume":54346}
{"symbol":"NVR","date":"2014-06-13","open":793000,"high":793000,"low":780000,"close":785000,"volume":57578}
{"symbol":"NVR","date":"2014-06-12","open":793000,"high":803000,"low":788000,"close":795000,"volume":118596}
{"symbol":"NVR","date":"2014-06-11","open":788000,"high":800000,"low":780000,"close":786000,"volume":149648}
{"symbol":"NVR","date":"2014-06-10","open":766000,"high":788000,"low":757000,"close":783000,"volume":145162}
{"symbol":"NVR","date":"2014-06-09","open":757000,"high":774000,"low":752000,"close":768000,"volume":134714}
{"symbol":"NVR","date":"2014-06-05","open":774000,"high":775000,"low":741000,"close":743000,"volume":106172}
{"symbol":"NVR","date":"2014-06-03","open":758000,"high":761000,"low":742000,"close":755000,"volume":112910}
{"symbol":"NVR","date":"2014-06-02","open":759000,"high":766000,"low":756000,"close":762000,"volume":50439}
{"symbol":"NVR","date":"2014-05-30","open":774000,"high":783000,"low":758000,"close":758000,"volume":113376}
{"symbol":"NVR","date":"2014-05-29","open":778000,"high":784000,"low":768000,"close":772000,"volume":106209}
{"symbol":"NVR","date":"2014-05-28","open":758000,"high":778000,"low":755000,"close":778000,"volume":121774}
{"symbol":"NVR","date":"2014-05-27","open":744000,"high":761000,"low":742000,"close":755000,"volume":134968}
{"symbol":"NVR","date":"2014-05-26","open":749000,"high":766000,"low":742000,"close":745000,"volume":209440}
{"symbol":"NVR","date":"2014-05-23","open":778000,"high":780000,"low":772000,"close":776000,"volume":53916}
{"symbol":"NVR","date":"2014-05-22","open":780000,"high":788000,"low":772000,"close":778000,"volume":131424}
{"symbol":"NVR","date":"2014-05-21","open":750000,"high":779000,"low":749000,"close":773000,"volume":171725}
{"symbol":"NVR","date":"2014-05-20","open":736000,"high":757000,"low":736000,"close":756000,"volume":114076}
{"symbol":"NVR","date":"2014-05-19","open":748000,"high":755000,"low":727000,"close":735000,"volume":142060}
{"symbol":"NVR","date":"2014-05-16","open":757000,"high":765000,"low":744000,"close":752000,"volume":158975}
{"symbol":"NVR","date":"2014-05-15","open":761000,"high":776000,"low":757000,"close":762000,"volume":211820}
{"symbol":"NVR","date":"2014-05-14","open":743000,"high":758000,"low":739000,"close":758000,"volume":158199}
{"symbol":"NVR","date":"2014-05-13","open":740000,"high":750000,"low":732000,"close":749000,"volume":205812}
{"symbol":"NVR","date":"2014-05-12","open":693000,"high":723000,"low":693000,"close":719000,"volume":195021}
{"symbol":"NVR","date":"2014-05-09","open":699000,"high":708000,"low":675000,"close":691000,"volume":410148}
{"symbol":"NVR","date":"2014-05-08","open":732000,"high":740000,"low":705000,"close":705000,"volume":292020}
{"symbol":"NVR","date":"2014-05-07","open":726000,"high":735000,"low":710000,"close":731000,"volume":154821}
{"symbol":"NVR","date":"2014-05-02","open":747000,"high":751000,"low":739000,"close":739000,"volume":114257}
{"symbol":"NVR","date":"2014-04-30","open":734000,"high":743000,"low":730000,"close":738000,"volume":121174}
{"symbol":"NVR","date":"2014-04-29","open":727000,"high":739000,"low":726000,"close":730000,"volume":99445}
{"symbol":"NVR","date":"2014-04-28","open":737000,"high":740000,"low":727000,"close":734000,"volume":134655}
{"symbol":"NVR","date":"2014-04-25","open":770000,"high":776000,"low":744000,"close":748000,"volume":157838}
{"symbol":"NVR","date":"2014-04-24","open":790000,"high":797000,"low":775000,"close":777000,"volume":118003}
{"symbol":"NVR","date":"2014-04-23","open":798000,"high":798000,"low":780000,"close":780000,"volume":92763}
{"symbol":"NVR","date":"2014-04-22","open":774000,"high":793000,"low":767000,"close":793000,"volume":196086}
{"symbol":"NVR","date":"2014-04-21","open":752000,"high":759000,"low":749000,"close":757000,"volume":48567}
{"symbol":"NVR","date":"2014-04-18","open":739000,"high":755000,"low":738000,"close":750000,"volume":120779}
{"symbol":"NVR","date":"2014-04-17","open":750000,"high":750000,"low":730000,"close":737000,"volume":144491}
{"symbol":"NVR","date":"2014-04-16","open":740000,"high":753000,"low":738000,"close":750000,"volume":124110}
{"symbol":"NVR","date":"2014-04-15","open":748000,"high":751000,"low":731000,"close":734000,"volume":114950}
{"symbol":"NVR","date":"2014-04-14","open":738000,"high":752000,"low":735000,"close":743000,"volume":99708}
{"symbol":"NVR","date":"2014-04-11","open":735000,"high":744000,"low":734000,"close":741000,"volume":172831}
{"symbol":"NVR","date":"2014-04-10","open":775000,"high":777000,"low":756000,"close":765000,"volume":193150}
{"symbol":"NVR","date":"2014-04-09","open":759000,"high":761000,"low":748000,"close":748000,"volume":158217}
{"symbol":"NVR","date":"2014-04-08","open":723000,"high":749000,"low":720000,"close":742000,"volume":275706}
{"symbol":"NVR","date":"2014-04-07","open":764000,"high":769000,"low":736000,"close":739000,"volume":443232}
{"symbol":"NVR","date":"2014-04-04","open":779000,"high":796000,"low":779000,"close":790000,"volume":161559}
{"symbol":"NVR","date":"2014-04-03","open":807000,"high":815000,"low":798000,"close":803000,"volume":123499}
{"symbol":"NVR","date":"2014-04-02","open":793000,"high":811000,"low":789000,"close":805000,"volume":209329}
{"symbol":"NVR","date":"2014-04-01","open":770000,"high":784000,"low":768000,"close":780000,"volume":158804}
{"symbol":"NVR","date":"2014-03-31","open":781000,"high":784000,"low":766000,"close":774000,"volume":158323}
{"symbol":"NVR","date":"2014-03-28","open":768000,"high":785000,"low":765000,"close":780000,"volume":193305}
{"symbol":"NVR","date":"2014-03-27","open":767000,"high":779000,"low":759000,"close":773000,"volume":309056}
{"symbol":"NVR","date":"2014-03-26","open":797000,"high":801000,"low":770000,"close":797000,"volume":163658}
{"symbol":"NVR","date":"2014-03-25","open":811000,"high":819000,"low":787000,"close":792000,"volume":255123}
{"symbol":"NVR","date":"2014-03-24","open":805000,"high":835000,"low":804000,"close":834000,"volume":95084}
{"symbol":"NVR","date":"2014-03-21","open":815000,"high":819000,"low":794000,"close":804000,"volume":123767}
{"symbol":"NVR","date":"2014-03-20","open":838000,"high":844000,"low":812000,"close":815000,"volume":114445}
{"symbol":"NVR","date":"2014-03-19","open":833000,"high":850000,"low":825000,"close":833000,"volume":130911}
{"symbol":"NVR","date":"2014-03-18","open":813000,"high":827000,"low":796000,"close":819000,"volume":132649}
{"symbol":"NVR","date":"2014-03-17","open":803000,"high":822000,"low":792000,"close":801000,"volume":131136}
{"symbol":"NVR","date":"2014-03-14","open":818000,"high":832000,"low":799000,"close":810000,"volume":183126}
{"symbol":"NVR","date":"2014-03-13","open":814000,"high":839000,"low":812000,"close":837000,"volume":157489}
{"symbol":"NVR","date":"2014-03-12","open":846000,"high":854000,"low":812000,"close":812000,"volume":187692}
{"symbol":"NVR","date":"2014-03-11","open":864000,"high":877000,"low":840000,"close":850000,"volume":110850}
{"symbol":"NVR","date":"2014-03-10","open":833000,"high":857000,"low":830000,"close":853000,"volume":132318}
{"symbol":"NVR","date":"2014-03-07","open":840000,"high":849000,"low":824000,"close":826000,"volume":122436}
{"symbol":"NVR","date":"2014-03-06","open":880000,"high":880000,"low":832000,"close":836000,"volume":205735}
{"symbol":"NVR","date":"2014-03-05","open":833000,"high":857000,"low":830000,"close":852000,"volume":149905}
{"symbol":"NVR","date":"2014-03-04","open":808000,"high":826000,"low":807000,"close":822000,"volume":94149}
{"symbol":"NVR","date":"2014-03-03","open":810000,"high":827000,"low":794000,"close":813000,"volume":266398}
{"symbol":"NVR","date":"2014-02-28","open":804000,"high":820000,"low":798000,"close":817000,"volume":286484}
{"symbol":"NVR","date":"2014-02-27","open":760000,"high":799000,"low":748000,"close":792000,"volume":279006}
{"symbol":"NVR","date":"2014-02-26","open":752000,"high":760000,"low":743000,"close":760000,"volume":353521}
{"symbol":"NVR","date":"2014-02-25","open":692000,"high":744000,"low":685000,"close":735000,"volume":481506}
{"symbol":"NVR","date":"2014-02-24","open":713000,"high":714000,"low":675000,"close":684000,"volume":261609}
{"symbol":"NVR","date":"2014-02-21","open":688000,"high":719000,"low":687000,"close":705000,"volume":482903}
{"symbol":"NVR","date":"2014-02-20","open":718000,"high":732000,"low":687000,"close":689000,"volume":689602}
{"symbol":"NVR","date":"2014-02-19","open":752000,"high":757000,"low":741000,"close":750000,"volume":74998}
{"symbol":"NVR","date":"2014-02-18","open":753000,"high":755000,"low":742000,"close":752000,"volume":52034}
{"symbol":"NVR","date":"2014-02-17","open":758000,"high":767000,"low":747000,"close":749000,"volume":97916}
{"symbol":"NVR","date":"2014-02-14","open":748000,"high":756000,"low":742000,"close":750000,"volume":104309}
{"symbol":"NVR","date":"2014-02-13","open":741000,"high":748000,"low":731000,"close":748000,"volume":97347}
{"symbol":"NVR","date":"2014-02-12","open":743000,"high":745000,"low":731000,"close":741000,"volume":68665}
{"symbol":"NVR","date":"2014-02-11","open":738000,"high":747000,"low":732000,"close":737000,"volume":98646}
{"symbol":"NVR","date":"2014-02-10","open":749000,"high":753000,"low":734000,"close":734000,"volume":132548}
{"symbol":"NVR","date":"2014-02-07","open":751000,"high":755000,"low":731000,"close":751000,"volume":186951}
{"symbol":"NVR","date":"2014-02-06","open":720000,"high":759000,"low":717000,"close":739000,"volume":428072}
{"symbol":"NVR","date":"2014-02-05","open":674000,"high":691000,"low":670000,"close":689000,"volume":152309}
{"symbol":"NVR","date":"2014-02-04","open":660000,"high":673000,"low":658000,"close":666000,"volume":135734}
{"symbol":"NVR","date":"2014-02-03","open":682000,"high":692000,"low":675000,"close":676000,"volume":167725}
{"symbol":"NVR","date":"2014-01-29","open":680000,"high":686000,"low":672000,"close":675000,"volume":137304}
{"symbol":"NVR","date":"2014-01-28","open":660000,"high":678000,"low":658000,"close":677000,"volume":111497}
{"symbol":"NVR","date":"2014-01-27","open":651000,"high":669000,"low":643000,"close":659000,"volume":284528}
{"symbol":"NVR","date":"2014-01-24","open":704000,"high":704000,"low":675000,"close":679000,"volume":337903}
{"symbol":"NVR","date":"2014-01-23","open":704000,"high":709000,"low":695000,"close":700000,"volume":62770}
{"symbol":"NVR","date":"2014-01-22","open":700000,"high":705000,"low":693000,"close":704000,"volume":118586}
{"symbol":"NVR","date":"2014-01-21","open":716000,"high":716000,"low":698000,"close":700000,"volume":111129}
{"symbol":"NVR","date":"2014-01-20","open":715000,"high":728000,"low":714000,"close":717000,"volume":73545}
{"symbol":"NVR","date":"2014-01-17","open":720000,"high":721000,"low":708000,"close":715000,"volume":93805}
{"symbol":"NVR","date":"2014-01-16","open":704000,"high":721000,"low":701000,"close":720000,"volume":161840}
{"symbol":"NVR","date":"2014-01-15","open":674000,"high":695000,"low":667000,"close":693000,"volume":157559}
{"symbol":"NVR","date":"2014-01-14","open":668000,"high":686000,"low":662000,"close":667000,"volume":196391}
{"symbol":"NVR","date":"2014-01-13","open":695000,"high":701000,"low":664000,"close":670000,"volume":189724}
{"symbol":"NVR","date":"2014-01-10","open":662000,"high":692000,"low":662000,"close":690000,"volume":198161}
{"symbol":"NVR","date":"2014-01-09","open":695000,"high":698000,"low":671000,"close":671000,"volume":213980}
{"symbol":"NVR","date":"2014-01-08","open":714000,"high":727000,"low":686000,"close":700000,"volume":228388}
{"symbol":"NVR","date":"2014-01-07","open":701000,"high":708000,"low":699000,"close":700000,"volume":144233}
{"symbol":"NVR","date":"2014-01-06","open":705000,"high":713000,"low":691000,"close":699000,"volume":185826}
{"symbol":"NVR","date":"2014-01-03","open":725000,"high":725000,"low":694000,"close":699000,"volume":220469}
{"symbol":"NVR","date":"2014-01-02","open":739000,"high":742000,"low":724000,"close":725000,"volume":110009}
{"symbol":"NVR","date":"2013-12-30","open":717000,"high":727000,"low":716000,"close":724000,"volume":117875}
{"symbol":"NVR","date":"2013-12-27","open":723000,"high":740000,"low":721000,"close":734000,"volume":105659}
{"symbol":"NVR","date":"2013-12-26","open":734000,"high":735000,"low":713000,"close":714000,"volume":168497}
{"symbol":"NVR","date":"2013-12-24","open":750000,"high":751000,"low":734000,"close":734000,"volume":136578}
{"symbol":"NVR","date":"2013-12-23","open":742000,"high":745000,"low":734000,"close":740000,"volume":127860}
{"symbol":"NVR","date":"2013-12-20","open":739000,"high":742000,"low":721000,"close":736000,"volume":139824}
{"symbol":"NVR","date":"2013-12-19","open":722000,"high":736000,"low":711000,"close":730000,"volume":167957}
{"symbol":"NVR","date":"2013-12-18","open":732000,"high":735000,"low":706000,"close":710000,"volume":236337}
{"symbol":"NVR","date":"2013-12-17","open":714000,"high":740000,"low":712000,"close":732000,"volume":173970}
{"symbol":"NVR","date":"2013-12-16","open":708000,"high":715000,"low":701000,"close":708000,"volume":129241}
{"symbol":"NVR","date":"2013-12-13","open":722000,"high":728000,"low":700000,"close":703000,"volume":199074}
{"symbol":"NVR","date":"2013-12-12","open":718000,"high":724000,"low":705000,"close":714000,"volume":106611}
{"symbol":"NVR","date":"2013-12-11","open":720000,"high":722000,"low":709000,"close":717000,"volume":97273}
{"symbol":"NVR","date":"2013-12-10","open":713000,"high":728000,"low":703000,"close":709000,"volume":165716}
{"symbol":"NVR","date":"2013-12-09","open":712000,"high":719000,"low":705000,"close":709000,"volume":155213}
{"symbol":"NVR","date":"2013-12-06","open":681000,"high":719000,"low":680000,"close":710000,"volume":185636}
{"symbol":"NVR","date":"2013-12-05","open":681000,"high":689000,"low":672000,"close":676000,"volume":168092}
{"symbol":"NVR","date":"2013-12-04","open":684000,"high":694000,"low":667000,"close":673000,"volume":132496}
{"symbol":"NVR","date":"2013-12-03","open":686000,"high":706000,"low":683000,"close":686000,"volume":155123}
{"symbol":"NVR","date":"2013-12-02","open":692000,"high":699000,"low":683000,"close":687000,"volume":91407}
{"symbol":"NVR","date":"2013-11-29","open":700000,"high":702000,"low":682000,"close":692000,"volume":118937}
{"symbol":"NVR","date":"2013-11-28","open":677000,"high":708000,"low":675000,"close":696000,"volume":314991}
{"symbol":"NVR","date":"2013-11-27","open":638000,"high":663000,"low":627000,"close":663000,"volume":173092}
{"symbol":"NVR","date":"2013-11-26","open":638000,"high":651000,"low":631000,"close":635000,"volume":177117}
{"symbol":"NVR","date":"2013-11-25","open":639000,"high":648000,"low":636000,"close":636000,"volume":127479}
{"symbol":"NVR","date":"2013-11-22","open":631000,"high":639000,"low":621000,"close":636000,"volume":115473}
{"symbol":"NVR","date":"2013-11-21","open":630000,"high":636000,"low":619000,"close":625000,"volume":118269}
{"symbol":"NVR","date":"2013-11-20","open":647000,"high":647000,"low":622000,"close":630000,"volume":220581}
{"symbol":"NVR","date":"2013-11-19","open":609000,"high":618000,"low":607000,"close":618000,"volume":186171}
{"symbol":"NVR","date":"2013-11-18","open":630000,"high":631000,"low":617000,"close":625000,"volume":88570}
{"symbol":"NVR","date":"2013-11-15","open":627000,"high":627000,"low":612000,"close":627000,"volume":141299}
{"symbol":"NVR","date":"2013-11-14","open":613000,"high":627000,"low":607000,"close":620000,"volume":178801}
{"symbol":"NVR","date":"2013-11-13","open":612000,"high":619000,"low":590000,"close":600000,"volume":147703}
{"symbol":"NVR","date":"2013-11-12","open":587000,"high":617000,"low":579000,"close":614000,"volume":198410}
{"symbol":"NVR","date":"2013-11-11","open":572000,"high":583000,"low":562000,"close":580000,"volume":186469}
{"symbol":"NVR","date":"2013-11-08","open":593000,"high":596000,"low":560000,"close":560000,"volume":260888}
{"symbol":"NVR","date":"2013-11-07","open":580000,"high":592000,"low":566000,"close":583000,"volume":305956}
{"symbol":"NVR","date":"2013-11-06","open":600000,"high":604000,"low":578000,"close":580000,"volume":185984}
{"symbol":"NVR","date":"2013-11-05","open":587000,"high":604000,"low":587000,"close":597000,"volume":163233}
{"symbol":"NVR","date":"2013-11-04","open":606000,"high":610000,"low":586000,"close":586000,"volume":152787}
{"symbol":"NVR","date":"2013-11-01","open":590000,"high":613000,"low":587000,"close":605000,"volume":172568}
{"symbol":"NVR","date":"2013-10-31","open":620000,"high":623000,"low":590000,"close":597000,"volume":452214}
{"symbol":"NVR","date":"2013-10-30","open":629000,"high":630000,"low":608000,"close":630000,"volume":195459}
{"symbol":"NVR","date":"2013-10-29","open":635000,"high":635000,"low":618000,"close":630000,"volume":197043}
{"symbol":"NVR","date":"2013-10-28","open":611000,"high":638000,"low":606000,"close":638000,"volume":215861}
{"symbol":"NVR","date":"2013-10-25","open":625000,"high":634000,"low":601000,"close":607000,"volume":278875}
{"symbol":"NVR","date":"2013-10-24","open":618000,"high":631000,"low":608000,"close":618000,"volume":232384}
{"symbol":"NVR","date":"2013-10-23","open":650000,"high":653000,"low":611000,"close":618000,"volume":351174}
{"symbol":"NVR","date":"2013-10-22","open":667000,"high":668000,"low":646000,"close":655000,"volume":222701}
{"symbol":"NVR","date":"2013-10-21","open":655000,"high":687000,"low":651000,"close":665000,"volume":404139}
{"symbol":"NVR","date":"2013-10-18","open":620000,"high":658000,"low":619000,"close":640000,"volume":405828}
{"symbol":"NVR","date":"2013-10-17","open":605000,"high":616000,"low":592000,"close":610000,"volume":306522}
{"symbol":"NVR","date":"2013-10-16","open":627000,"high":630000,"low":594000,"close":595000,"volume":479503}
{"symbol":"NVR","date":"2013-10-15","open":595000,"high":639000,"low":595000,"close":632000,"volume":317347}
{"symbol":"NVR","date":"2013-10-14","open":580000,"high":590000,"low":577000,"close":580000,"volume":191530}
{"symbol":"NVR","date":"2013-10-11","open":577000,"high":585000,"low":572000,"close":582000,"volume":325979}
{"symbol":"NVR","date":"2013-10-10","open":569000,"high":572000,"low":561000,"close":568000,"volume":431058}
{"symbol":"NVR","date":"2013-10-08","open":553000,"high":572000,"low":543000,"close":572000,"volume":179651}
{"symbol":"NVR","date":"2013-10-07","open":550000,"high":561000,"low":544000,"close":548000,"volume":183850}
{"symbol":"NVR","date":"2013-10-04","open":547000,"high":553000,"low":534000,"close":547000,"volume":236514}
{"symbol":"NVR","date":"2013-10-02","open":557000,"high":559000,"low":547000,"close":554000,"volume":184024}
{"symbol":"NVR","date":"2013-10-01","open":555000,"high":564000,"low":552000,"close":557000,"volume":151553}
{"symbol":"NVR","date":"2013-09-30","open":550000,"high":560000,"low":548000,"close":557000,"volume":159608}
{"symbol":"NVR","date":"2013-09-27","open":552000,"high":558000,"low":550000,"close":555000,"volume":126677}
{"symbol":"NVR","date":"2013-09-26","open":550000,"high":557000,"low":536000,"close":553000,"volume":221180}
{"symbol":"NVR","date":"2013-09-25","open":555000,"high":561000,"low":549000,"close":555000,"volume":276352}
{"symbol":"NVR","date":"2013-09-24","open":540000,"high":544000,"low":535000,"close":543000,"volume":240406}
{"symbol":"NVR","date":"2013-09-23","open":531000,"high":540000,"low":531000,"close":540000,"volume":340548}
{"symbol":"NVR","date":"2013-09-17","open":521000,"high":530000,"low":520000,"close":524000,"volume":175903}
{"symbol":"NVR","date":"2013-09-16","open":538000,"high":542000,"low":518000,"close":529000,"volume":198212}
{"symbol":"NVR","date":"2013-09-13","open":521000,"high":531000,"low":513000,"close":521000,"volume":198641}
{"symbol":"NVR","date":"2013-09-12","open":523000,"high":535000,"low":522000,"close":525000,"volume":574147}
{"symbol":"NVR","date":"2013-09-11","open":513000,"high":520000,"low":502000,"close":512000,"volume":370812}
{"symbol":"NVR","date":"2013-09-10","open":500000,"high":520000,"low":491500,"close":520000,"volume":368758}
{"symbol":"NVR","date":"2013-09-09","open":460000,"high":494000,"low":460000,"close":486000,"volume":400716}
{"symbol":"NVR","date":"2013-09-06","open":460000,"high":463000,"low":448000,"close":456500,"volume":156276}
{"symbol":"NVR","date":"2013-09-05","open":441000,"high":459500,"low":440500,"close":456500,"volume":292076}
{"symbol":"NVR","date":"2013-09-04","open":442000,"high":448500,"low":432500,"close":437000,"volume":278622}
{"symbol":"NVR","date":"2013-09-03","open":447500,"high":452000,"low":443000,"close":443000,"volume":257085}
{"symbol":"NVR","date":"2013-09-02","open":446500,"high":458500,"low":446500,"close":449500,"volume":329233}
{"symbol":"NVR","date":"2013-08-30","open":474000,"high":474000,"low":446500,"close":446500,"volume":752698}
{"symbol":"NVR","date":"2013-08-29","open":460000,"high":491500,"low":431000,"close":480000,"volume":2021372}
{"symbol":"NVR","date":"2013-08-28","open":0,"high":0,"low":0,"close":293500,"volume":0}
{"symbol":"NVR","date":"2013-08-27","open":0,"high":0,"low":0,"close":293500,"volume":0}
{"symbol":"NVR","date":"2013-08-26","open":0,"high":0,"low":0,"close":293500,"volume":0}
{"symbol":"NVR","date":"2013-08-23","open":0,"high":0,"low":0,"close":293500,"volume":0}
{"symbol":"NVR","date":"2013-08-22","open":0,"high":0,"low":0,"close":293500,"volume":0}
{"symbol":"NVR","date":"2013-08-21","open":0,"high":0,"low":0,"close":293500,"volume":0}
{"symbol":"NVR","date":"2013-08-20","open":0,"high":0,"low":0,"close":293500,"volume":0}
{"symbol":"NVR","date":"2013-08-19","open":0,"high":0,"low":0,"close":293500,"volume":0}
{"symbol":"NVR","date":"2013-08-16","open":0,"high":0,"low":0,"close":293500,"volume":0}
{"symbol":"NVR","date":"2013-08-14","open":0,"high":0,"low":0,"close":293500,"volume":0}
{"symbol":"NVR","date":"2013-08-13","open":0,"high":0,"low":0,"close":293500,"volume":0}
{"symbol":"NVR","date":"2013-08-12","open":0,"high":0,"low":0,"close":293500,"volume":0}
{"symbol":"NVR","date":"2013-08-09","open":0,"high":0,"low":0,"close":293500,"volume":0}
{"symbol":"NVR","date":"2013-08-08","open":0,"high":0,"low":0,"close":293500,"volume":0}
{"symbol":"NVR","date":"2013-08-07","open":0,"high":0,"low":0,"close":293500,"volume":0}
{"symbol":"NVR","date":"2013-08-06","open":0,"high":0,"low":0,"close":293500,"volume":0}
{"symbol":"NVR","date":"2013-08-05","open":0,"high":0,"low":0,"close":293500,"volume":0}
{"symbol":"NVR","date":"2013-08-02","open":0,"high":0,"low":0,"close":293500,"volume":0}
{"symbol":"NVR","date":"2013-08-01","open":0,"high":0,"low":0,"close":293500,"volume":0}
{"symbol":"NVR","date":"2013-07-31","open":0,"high":0,"low":0,"close":293500,"volume":0}
{"symbol":"NVR","date":"2013-07-30","open":0,"high":0,"low":0,"close":293500,"volume":0}
{"symbol":"NVR","date":"2013-07-29","open":300000,"high":302500,"low":288000,"close":293500,"volume":1249690}
{"symbol":"NVR","date":"2013-07-26","open":288500,"high":303000,"low":286500,"close":301000,"volume":679772}
{"symbol":"NVR","date":"2013-07-25","open":278000,"high":285000,"low":276500,"close":280000,"volume":388462}
{"symbol":"NVR","date":"2013-07-24","open":285000,"high":286000,"low":271000,"close":276000,"volume":379031}
{"symbol":"NVR","date":"2013-07-23","open":279000,"high":285500,"low":277500,"close":283500,"volume":238953}
{"symbol":"NVR","date":"2013-07-22","open":286000,"high":286500,"low":277000,"close":277500,"volume":211980}
{"symbol":"NVR","date":"2013-07-19","open":287000,"high":288500,"low":282000,"close":283000,"volume":189465}
{"symbol":"NVR","date":"2013-07-18","open":292000,"high":296500,"low":287500,"close":288000,"volume":167697}
{"symbol":"NVR","date":"2013-07-17","open":292500,"high":295500,"low":288000,"close":293000,"volume":121540}
{"symbol":"NVR","date":"2013-07-16","open":288000,"high":295500,"low":285000,"close":292500,"volume":136976}
{"symbol":"NVR","date":"2013-07-15","open":288500,"high":288500,"low":282000,"close":286500,"volume":123843}
{"symbol":"NVR","date":"2013-07-12","open":287500,"high":290000,"low":284000,"close":290000,"volume":154141}
{"symbol":"NVR","date":"2013-07-11","open":284500,"high":292000,"low":284000,"close":290000,"volume":183732}
{"symbol":"NVR","date":"2013-07-10","open":296500,"high":297000,"low":279000,"close":280000,"volume":360679}
{"symbol":"NVR","date":"2013-07-09","open":294000,"high":295500,"low":287000,"close":295500,"volume":107661}
{"symbol":"NVR","date":"2013-07-08","open":288000,"high":294000,"low":287000,"close":290500,"volume":118776}
{"symbol":"NVR","date":"2013-07-05","open":291000,"high":295000,"low":287000,"close":288000,"volume":98693}
{"symbol":"NVR","date":"2013-07-04","open":291500,"high":292500,"low":285500,"close":290500,"volume":160260}
{"symbol":"NVR","date":"2013-07-03","open":297000,"high":301500,"low":290000,"close":291500,"volume":173330}
{"symbol":"NVR","date":"2013-07-02","open":290500,"high":299500,"low":287500,"close":293000,"volume":197390}
{"symbol":"NVR","date":"2013-07-01","open":288000,"high":293000,"low":284000,"close":290000,"volume":136750}
{"symbol":"NVR","date":"2013-06-28","open":279500,"high":293000,"low":278500,"close":290500,"volume":330174}
{"symbol":"NVR","date":"2013-06-27","open":280000,"high":284500,"low":277000,"close":277000,"volume":222275}
{"symbol":"NVR","date":"2013-06-26","open":276000,"high":278000,"low":271000,"close":276000,"volume":173542}
{"symbol":"NVR","date":"2013-06-25","open":273000,"high":277000,"low":265000,"close":269500,"volume":178686}
{"symbol":"NVR","date":"2013-06-24","open":272500,"high":276500,"low":269000,"close":271000,"volume":102050}
{"symbol":"NVR","date":"2013-06-21","open":263500,"high":275000,"low":263000,"close":275000,"volume":165330}
{"symbol":"NVR","date":"2013-06-20","open":271000,"high":273000,"low":267000,"close":270500,"volume":262317}
{"symbol":"NVR","date":"2013-06-19","open":289500,"high":289500,"low":278000,"close":279500,"volume":118105}
{"symbol":"NVR","date":"2013-06-18","open":280000,"high":288500,"low":273500,"close":287000,"volume":230150}
{"symbol":"NVR","date":"2013-06-17","open":283000,"high":284000,"low":271500,"close":280500,"volume":196372}
{"symbol":"NVR","date":"2013-06-14","open":283000,"high":285500,"low":279500,"close":281000,"volume":184466}
{"symbol":"NVR","date":"2013-06-13","open":290500,"high":291500,"low":279500,"close":279500,"volume":386306}
{"symbol":"NVR","date":"2013-06-12","open":299500,"high":301000,"low":291500,"close":292500,"volume":125140}
{"symbol":"NVR","date":"2013-06-11","open":293500,"high":301000,"low":291500,"close":301000,"volume":178937}
{"symbol":"NVR","date":"2013-06-10","open":290000,"high":297000,"low":288500,"close":295000,"volume":117014}
{"symbol":"NVR","date":"2013-06-07","open":300000,"high":301000,"low":286500,"close":290000,"volume":243631}
{"symbol":"NVR","date":"2013-06-05","open":294500,"high":299500,"low":292500,"close":296000,"volume":286072}
{"symbol":"NVR","date":"2013-06-04","open":298000,"high":300500,"low":292500,"close":292500,"volume":225957}
{"symbol":"NVR","date":"2013-06-03","open":305000,"high":305000,"low":298000,"close":298000,"volume":205400}
{"symbol":"NVR","date":"2013-05-31","open":309000,"high":312000,"low":300500,"close":305000,"volume":174745}
{"symbol":"NVR","date":"2013-05-30","open":315500,"high":316000,"low":305500,"close":307000,"volume":281745}
{"symbol":"NVR","date":"2013-05-29","open":315000,"high":318500,"low":313500,"close":318000,"volume":138565}
{"symbol":"NVR","date":"2013-05-28","open":314500,"high":321000,"low":313000,"close":315000,"volume":225378}
{"symbol":"NVR","date":"2013-05-27","open":309500,"high":314500,"low":309000,"close":312000,"volume":93546}
{"symbol":"NVR","date":"2013-05-24","open":313500,"high":315500,"low":308500,"close":313000,"volume":154689}
{"symbol":"NVR","date":"2013-05-23","open":314500,"high":315500,"low":308000,"close":309000,"volume":223077}
{"symbol":"NVR","date":"2013-05-22","open":320000,"high":321500,"low":316000,"close":317000,"volume":202164}
{"symbol":"NVR","date":"2013-05-21","open":316000,"high":323000,"low":315000,"close":319000,"volume":216338}
{"symbol":"NVR","date":"2013-05-20","open":316000,"high":323500,"low":313000,"close":313000,"volume":261725}
{"symbol":"NVR","date":"2013-05-16","open":297000,"high":320000,"low":296500,"close":315000,"volume":445540}
{"symbol":"NVR","date":"2013-05-15","open":288000,"high":296000,"low":286000,"close":293000,"volume":399662}
{"symbol":"NVR","date":"2013-05-14","open":286000,"high":291500,"low":285000,"close":289000,"volume":246085}
{"symbol":"NVR","date":"2013-05-13","open":290500,"high":293000,"low":281500,"close":292000,"volume":302757}
{"symbol":"NVR","date":"2013-05-10","open":289000,"high":295500,"low":289000,"close":290500,"volume":256125}
{"symbol":"NVR","date":"2013-05-09","open":298500,"high":301000,"low":286000,"close":288500,"volume":436377}
{"symbol":"NVR","date":"2013-05-08","open":295000,"high":302000,"low":295000,"close":300500,"volume":161402}
{"symbol":"NVR","date":"2013-05-07","open":295500,"high":301500,"low":294500,"close":296000,"volume":132253}
{"symbol":"NVR","date":"2013-05-06","open":300500,"high":303500,"low":297000,"close":297000,"volume":143821}
{"symbol":"NVR","date":"2013-05-03","open":303500,"high":305000,"low":296500,"close":299000,"volume":193356}
{"symbol":"NVR","date":"2013-05-02","open":300000,"high":305000,"low":298500,"close":300000,"volume":356464}
{"symbol":"NVR","date":"2013-04-30","open":289500,"high":298500,"low":289000,"close":296000,"volume":325483}
{"symbol":"NVR","date":"2013-04-29","open":289500,"high":289500,"low":285500,"close":287000,"volume":131456}
{"symbol":"NVR","date":"2013-04-26","open":290000,"high":293000,"low":286500,"close":286500,"volume":128792}
{"symbol":"NVR","date":"2013-04-25","open":289000,"high":292000,"low":286500,"close":289500,"volume":173600}
{"symbol":"NVR","date":"2013-04-24","open":296000,"high":296000,"low":288500,"close":289000,"volume":282191}
{"symbol":"NVR","date":"2013-04-23","open":292000,"high":293500,"low":284000,"close":291000,"volume":303292}
{"symbol":"NVR","date":"2013-04-22","open":288000,"high":292000,"low":286500,"close":289000,"volume":313923}
{"symbol":"NVR","date":"2013-04-19","open":288500,"high":296000,"low":288000,"close":291000,"volume":217204}
{"symbol":"NVR","date":"2013-04-18","open":295000,"high":301500,"low":289500,"close":290000,"volume":228528}
{"symbol":"NVR","date":"2013-04-17","open":304500,"high":307000,"low":294000,"close":296000,"volume":215281}
{"symbol":"NVR","date":"2013-04-16","open":289000,"high":305500,"low":286500,"close":304500,"volume":314680}
{"symbol":"NVR","date":"2013-04-15","open":290500,"high":295500,"low":287500,"close":287500,"volume":143075}
{"symbol":"NVR","date":"2013-04-12","open":284000,"high":294500,"low":283000,"close":292000,"volume":257672}
{"symbol":"NVR","date":"2013-04-11","open":274000,"high":282000,"low":270500,"close":280000,"volume":146664}
{"symbol":"NVR","date":"2013-04-10","open":277500,"high":280000,"low":270500,"close":272000,"volume":164791}
{"symbol":"NVR","date":"2013-04-09","open":273500,"high":279000,"low":264500,"close":277000,"volume":260933}
{"symbol":"NVR","date":"2013-04-08","open":289000,"high":289000,"low":274000,"close":277500,"volume":248196}
{"symbol":"NVR","date":"2013-04-05","open":285500,"high":298000,"low":283000,"close":286000,"volume":276533}
{"symbol":"NVR","date":"2013-04-04","open":287500,"high":290500,"low":282500,"close":286500,"volume":185030}
{"symbol":"NVR","date":"2013-04-03","open":289500,"high":291000,"low":280500,"close":287500,"volume":249503}
{"symbol":"NVR","date":"2013-04-02","open":297000,"high":297500,"low":287000,"close":287500,"volume":199228}
{"symbol":"NVR","date":"2013-04-01","open":280000,"high":295500,"low":278500,"close":294000,"volume":315284}
{"symbol":"NVR","date":"2013-03-29","open":272000,"high":280000,"low":270000,"close":277000,"volume":237188}
{"symbol":"NVR","date":"2013-03-28","open":272000,"high":272000,"low":268000,"close":268000,"volume":118433}
{"symbol":"NVR","date":"2013-03-27","open":266500,"high":271000,"low":263000,"close":270000,"volume":161836}
{"symbol":"NVR","date":"2013-03-26","open":271500,"high":272000,"low":266000,"close":266500,"volume":154192}
{"symbol":"NVR","date":"2013-03-25","open":275000,"high":275000,"low":269500,"close":270500,"volume":120876}
{"symbol":"NVR","date":"2013-03-22","open":273500,"high":275500,"low":270000,"close":275000,"volume":150783}
{"symbol":"NVR","date":"2013-03-21","open":273500,"high":275000,"low":269000,"close":271000,"volume":130448}
{"symbol":"NVR","date":"2013-03-20","open":273500,"high":275000,"low":267000,"close":269000,"volume":153006}
{"symbol":"NVR","date":"2013-03-19","open":267000,"high":275000,"low":266500,"close":273000,"volume":181293}
{"symbol":"NVR","date":"2013-03-18","open":264500,"high":269500,"low":261000,"close":264000,"volume":126283}
{"symbol":"NVR","date":"2013-03-15","open":265500,"high":268000,"low":263500,"close":263500,"volume":149647}
{"symbol":"NVR","date":"2013-03-14","open":265000,"high":266000,"low":261000,"close":263000,"volume":149477}
{"symbol":"NVR","date":"2013-03-13","open":261500,"high":264500,"low":257500,"close":264500,"volume":214688}
{"symbol":"NVR","date":"2013-03-12","open":267000,"high":269000,"low":259000,"close":261500,"volume":314925}
{"symbol":"NVR","date":"2013-03-11","open":273000,"high":275500,"low":260000,"close":264000,"volume":381953}
{"symbol":"NVR","date":"2013-03-08","open":272500,"high":277000,"low":269500,"close":274000,"volume":148588}
{"symbol":"NVR","date":"2013-03-07","open":266500,"high":272000,"low":263500,"close":268000,"volume":238971}
{"symbol":"NVR","date":"2013-03-06","open":274000,"high":276000,"low":270000,"close":270000,"volume":146668}
{"symbol":"NVR","date":"2013-03-05","open":280000,"high":282500,"low":274500,"close":274500,"volume":197976}
{"symbol":"NVR","date":"2013-03-04","open":268500,"high":276000,"low":268500,"close":275000,"volume":340339}
{"symbol":"NVR","date":"2013-02-28","open":265500,"high":267000,"low":259000,"close":263000,"volume":180142}
{"symbol":"NVR","date":"2013-02-27","open":267000,"high":267500,"low":261000,"close":264000,"volume":88984}
{"symbol":"NVR","date":"2013-02-26","open":260500,"high":266000,"low":260500,"close":264500,"volume":188307}
{"symbol":"NVR","date":"2013-02-25","open":263500,"high":264500,"low":260000,"close":262500,"volume":130065}
{"symbol":"NVR","date":"2013-02-22","open":263000,"high":267000,"low":261000,"close":263500,"volume":273490}
{"symbol":"NVR","date":"2013-02-21","open":261500,"high":263500,"low":258000,"close":261500,"volume":195343}
{"symbol":"NVR","date":"2013-02-20","open":250000,"high":262500,"low":250000,"close":261500,"volume":425793}
{"symbol":"NVR","date":"2013-02-19","open":247000,"high":249000,"low":244000,"close":248000,"volume":139704}
{"symbol":"NVR","date":"2013-02-18","open":248000,"high":249000,"low":244500,"close":245500,"volume":96916}
{"symbol":"NVR","date":"2013-02-15","open":247000,"high":247000,"low":243000,"close":246500,"volume":116201}
{"symbol":"NVR","date":"2013-02-14","open":245000,"high":248500,"low":241500,"close":243000,"volume":183484}
{"symbol":"NVR","date":"2013-02-13","open":237500,"high":244000,"low":236000,"close":243500,"volume":176236}
{"symbol":"NVR","date":"2013-02-12","open":238000,"high":240500,"low":232000,"close":235000,"volume":190114}
{"symbol":"NVR","date":"2013-02-08","open":235000,"high":241000,"low":235000,"close":236000,"volume":365567}
{"symbol":"NVR","date":"2013-02-07","open":229000,"high":240000,"low":223000,"close":233500,"volume":661508}
{"symbol":"NVR","date":"2013-02-06","open":229500,"high":231000,"low":220500,"close":226500,"volume":448172}
{"symbol":"NVR","date":"2013-02-05","open":235500,"high":239000,"low":229500,"close":231500,"volume":398162}
{"symbol":"NVR","date":"2013-02-04","open":249500,"high":249500,"low":241500,"close":243000,"volume":112056}
{"symbol":"NVR","date":"2013-02-01","open":242000,"high":247000,"low":242000,"close":246000,"volume":209171}
{"symbol":"NVR","date":"2013-01-31","open":243000,"high":246500,"low":239000,"close":241000,"volume":219159}
{"symbol":"NVR","date":"2013-01-30","open":243000,"high":246500,"low":241000,"close":244500,"volume":195082}
{"symbol":"NVR","date":"2013-01-29","open":249500,"high":249500,"low":240000,"close":242500,"volume":239685}
{"symbol":"NVR","date":"2013-01-28","open":249500,"high":251000,"low":246000,"close":249000,"volume":136694}
{"symbol":"NVR","date":"2013-01-25","open":247000,"high":248500,"low":240000,"close":248500,"volume":172910}
{"symbol":"NVR","date":"2013-01-24","open":248500,"high":249000,"low":245000,"close":247000,"volume":134192}
{"symbol":"NVR","date":"2013-01-23","open":246500,"high":250000,"low":244500,"close":247500,"volume":198321}
{"symbol":"NVR","date":"2013-01-22","open":244000,"high":248000,"low":241000,"close":246500,"volume":355938}
{"symbol":"NVR","date":"2013-01-21","open":239000,"high":244000,"low":236000,"close":243000,"volume":362688}
{"symbol":"NVR","date":"2013-01-18","open":236000,"high":237000,"low":232000,"close":237000,"volume":199066}
{"symbol":"NVR","date":"2013-01-17","open":232500,"high":236000,"low":230500,"close":234500,"volume":131904}
{"symbol":"NVR","date":"2013-01-16","open":237000,"high":240000,"low":231000,"close":232000,"volume":184490}
{"symbol":"NVR","date":"2013-01-15","open":233500,"high":237000,"low":229500,"close":234500,"volume":240676}
{"symbol":"NVR","date":"2013-01-14","open":227500,"high":238500,"low":225000,"close":237000,"volume":241336}
{"symbol":"NVR","date":"2013-01-11","open":232000,"high":232500,"low":225500,"close":228500,"volume":170096}
{"symbol":"NVR","date":"2013-01-10","open":232000,"high":234000,"low":225500,"close":229000,"volume":235270}
{"symbol":"NVR","date":"2013-01-09","open":239000,"high":240000,"low":232500,"close":233500,"volume":147909}
{"symbol":"NVR","date":"2013-01-08","open":240000,"high":241500,"low":236000,"close":237000,"volume":198565}
{"symbol":"NVR","date":"2013-01-07","open":229500,"high":240500,"low":229000,"close":240000,"volume":404906}
{"symbol":"NVR","date":"2013-01-04","open":221500,"high":226500,"low":220500,"close":226500,"volume":234701}
{"symbol":"NVR","date":"2013-01-03","open":229000,"high":232000,"low":219000,"close":221000,"volume":356250}
{"symbol":"NVR","date":"2013-01-02","open":230500,"high":232500,"low":227000,"close":227500,"volume":154535}
{"symbol":"NVR","date":"2012-12-28","open":225500,"high":229000,"low":223500,"close":227000,"volume":177147}
{"symbol":"NVR","date":"2012-12-27","open":226000,"high":229000,"low":221500,"close":225000,"volume":152404}
{"symbol":"NVR","date":"2012-12-26","open":233000,"high":233000,"low":225000,"close":226000,"volume":163005}
{"symbol":"NVR","date":"2012-12-24","open":227000,"high":233500,"low":225500,"close":230000,"volume":249844}
{"symbol":"NVR","date":"2012-12-21","open":217500,"high":227000,"low":217500,"close":227000,"volume":337032}
{"symbol":"NVR","date":"2012-12-20","open":234000,"high":234000,"low":215000,"close":216500,"volume":650790}
{"symbol":"NVR","date":"2012-12-18","open":228500,"high":231000,"low":221000,"close":231000,"volume":343800}
{"symbol":"NVR","date":"2012-12-17","open":237000,"high":238500,"low":226500,"close":227000,"volume":369530}
{"symbol":"NVR","date":"2012-12-14","open":237000,"high":241000,"low":234000,"close":236000,"volume":267532}
{"symbol":"NVR","date":"2012-12-13","open":236000,"high":239500,"low":233500,"close":239500,"volume":333973}
{"symbol":"NVR","date":"2012-12-12","open":242000,"high":243500,"low":231000,"close":235000,"volume":470627}
{"symbol":"NVR","date":"2012-12-11","open":239500,"high":244500,"low":239500,"close":242000,"volume":193842}
{"symbol":"NVR","date":"2012-12-10","open":236500,"high":243500,"low":235000,"close":242000,"volume":266718}
{"symbol":"NVR","date":"2012-12-07","open":235000,"high":240000,"low":235000,"close":238000,"volume":367171}
{"symbol":"NVR","date":"2012-12-06","open":253000,"high":253000,"low":232500,"close":233000,"volume":679597}
{"symbol":"NVR","date":"2012-12-05","open":263500,"high":266000,"low":250000,"close":253000,"volume":400439}
{"symbol":"NVR","date":"2012-12-04","open":260000,"high":265500,"low":258000,"close":263500,"volume":272804}
{"symbol":"NVR","date":"2012-12-03","open":255500,"high":262000,"low":253000,"close":262000,"volume":155662}
{"symbol":"NVR","date":"2012-11-30","open":252500,"high":258000,"low":252000,"close":252000,"volume":231722}
{"symbol":"NVR","date":"2012-11-29","open":258500,"high":258500,"low":251000,"close":254000,"volume":239210}
{"symbol":"NVR","date":"2012-11-28","open":256000,"high":257500,"low":250000,"close":256000,"volume":261137}
{"symbol":"NVR","date":"2012-11-27","open":265000,"high":267000,"low":255000,"close":257500,"volume":316521}
{"symbol":"NVR","date":"2012-11-26","open":266000,"high":267000,"low":261500,"close":265000,"volume":142227}
{"symbol":"NVR","date":"2012-11-23","open":260500,"high":266500,"low":260000,"close":265500,"volume":281983}
{"symbol":"NVR","date":"2012-11-22","open":264500,"high":264500,"low":259000,"close":262000,"volume":190098}
{"symbol":"NVR","date":"2012-11-21","open":265000,"high":266500,"low":259000,"close":261500,"volume":353202}
{"symbol":"NVR","date":"2012-11-20","open":254000,"high":262500,"low":254000,"close":262500,"volume":344324}
{"symbol":"NVR","date":"2012-11-19","open":242000,"high":247500,"low":241500,"close":247000,"volume":93226}
{"symbol":"NVR","date":"2012-11-16","open":241000,"high":244500,"low":238000,"close":244000,"volume":218414}
{"symbol":"NVR","date":"2012-11-15","open":231500,"high":241500,"low":230500,"close":241000,"volume":330862}
{"symbol":"NVR","date":"2012-11-14","open":254000,"high":254000,"low":232500,"close":236000,"volume":584967}
{"symbol":"NVR","date":"2012-11-13","open":258000,"high":258000,"low":250000,"close":251000,"volume":167257}
{"symbol":"NVR","date":"2012-11-12","open":257500,"high":258000,"low":252000,"close":257000,"volume":172910}
{"symbol":"NVR","date":"2012-11-09","open":259000,"high":260000,"low":253000,"close":254500,"volume":245900}
{"symbol":"NVR","date":"2012-11-08","open":256000,"high":262000,"low":255000,"close":260000,"volume":392972}
{"symbol":"NVR","date":"2012-11-07","open":255000,"high":260000,"low":252000,"close":253500,"volume":191533}
{"symbol":"NVR","date":"2012-11-06","open":255000,"high":257000,"low":253000,"close":254500,"volume":150647}
{"symbol":"NVR","date":"2012-11-05","open":249500,"high":255500,"low":249000,"close":255000,"volume":199878}
{"symbol":"NVR","date":"2012-11-02","open":255000,"high":255000,"low":249000,"close":249000,"volume":167450}
{"symbol":"NVR","date":"2012-11-01","open":252000,"high":254000,"low":248500,"close":253000,"volume":213923}
{"symbol":"NVR","date":"2012-10-31","open":249000,"high":256000,"low":248000,"close":252500,"volume":148710}
{"symbol":"NVR","date":"2012-10-30","open":252000,"high":252500,"low":245000,"close":247500,"volume":201164}
{"symbol":"NVR","date":"2012-10-29","open":252000,"high":252500,"low":248500,"close":249500,"volume":159978}
{"symbol":"NVR","date":"2012-10-26","open":255000,"high":256500,"low":244000,"close":249000,"volume":631632}
{"symbol":"NVR","date":"2012-10-25","open":259500,"high":265000,"low":257500,"close":264000,"volume":184706}
{"symbol":"NVR","date":"2012-10-24","open":252500,"high":265000,"low":251500,"close":259500,"volume":448247}
{"symbol":"NVR","date":"2012-10-23","open":257000,"high":260500,"low":251000,"close":255000,"volume":268393}
{"symbol":"NVR","date":"2012-10-22","open":251000,"high":260000,"low":250500,"close":260000,"volume":198099}
{"symbol":"NVR","date":"2012-10-19","open":253500,"high":260500,"low":250500,"close":256500,"volume":413314}
{"symbol":"NVR","date":"2012-10-18","open":269500,"high":271000,"low":255000,"close":256000,"volume":536192}
{"symbol":"NVR","date":"2012-10-17","open":277000,"high":277500,"low":269500,"close":269500,"volume":254260}
{"symbol":"NVR","date":"2012-10-16","open":276500,"high":280000,"low":271000,"close":277500,"volume":162569}
{"symbol":"NVR","date":"2012-10-15","open":271000,"high":276500,"low":270000,"close":276000,"volume":250004}
{"symbol":"NVR","date":"2012-10-12","open":275500,"high":277000,"low":269500,"close":269500,"volume":236113}
{"symbol":"NVR","date":"2012-10-11","open":269500,"high":280500,"low":269500,"close":277000,"volume":323198}
{"symbol":"NVR","date":"2012-10-10","open":273000,"high":277000,"low":271000,"close":271500,"volume":198789}
{"symbol":"NVR","date":"2012-10-09","open":278000,"high":280000,"low":275000,"close":275000,"volume":202132}
{"symbol":"NVR","date":"2012-10-08","open":282000,"high":284000,"low":275500,"close":278000,"volume":227776}
{"symbol":"NVR","date":"2012-10-05","open":279000,"high":284500,"low":275500,"close":283000,"volume":283727}
{"symbol":"NVR","date":"2012-10-04","open":278000,"high":281000,"low":274000,"close":275000,"volume":317557}
{"symbol":"NVR","date":"2012-10-02","open":290500,"high":291000,"low":279500,"close":279500,"volume":239167}
{"symbol":"NVR","date":"2012-09-28","open":276500,"high":292500,"low":274500,"close":290500,"volume":358282}
{"symbol":"NVR","date":"2012-09-27","open":269500,"high":280000,"low":269500,"close":276500,"volume":99967}
{"symbol":"NVR","date":"2012-09-26","open":273000,"high":274000,"low":269000,"close":270500,"volume":145080}
{"symbol":"NVR","date":"2012-09-25","open":285500,"high":291500,"low":273500,"close":275000,"volume":222329}
{"symbol":"NVR","date":"2012-09-24","open":278000,"high":289500,"low":276000,"close":284500,"volume":160770}
{"symbol":"NVR","date":"2012-09-21","open":278000,"high":281500,"low":275000,"close":277000,"volume":134627}
{"symbol":"NVR","date":"2012-09-20","open":274000,"high":280000,"low":272000,"close":277000,"volume":112413}
{"symbol":"NVR","date":"2012-09-19","open":271500,"high":278000,"low":270000,"close":272000,"volume":155733}
{"symbol":"NVR","date":"2012-09-18","open":267000,"high":271000,"low":266500,"close":269000,"volume":101117}
{"symbol":"NVR","date":"2012-09-17","open":275000,"high":276000,"low":265500,"close":267000,"volume":274938}
{"symbol":"NVR","date":"2012-09-14","open":276500,"high":281000,"low":275500,"close":279500,"volume":266233}
{"symbol":"NVR","date":"2012-09-13","open":277000,"high":278500,"low":274000,"close":277000,"volume":219401}
{"symbol":"NVR","date":"2012-09-12","open":265500,"high":278000,"low":265000,"close":277500,"volume":298121}
{"symbol":"NVR","date":"2012-09-11","open":260500,"high":266000,"low":258000,"close":265000,"volume":88240}
{"symbol":"NVR","date":"2012-09-10","open":265000,"high":265500,"low":259500,"close":259500,"volume":77936}
{"symbol":"NVR","date":"2012-09-07","open":268000,"high":271500,"low":262500,"close":263500,"volume":156306}
{"symbol":"NVR","date":"2012-09-06","open":261000,"high":267500,"low":260500,"close":267500,"volume":148462}
{"symbol":"NVR","date":"2012-09-05","open":265000,"high":268500,"low":260000,"close":260000,"volume":125331}
{"symbol":"NVR","date":"2012-09-04","open":257000,"high":267500,"low":255500,"close":265000,"volume":223495}
{"symbol":"NVR","date":"2012-09-03","open":259000,"high":261500,"low":252000,"close":260000,"volume":142893}
{"symbol":"NVR","date":"2012-08-31","open":263000,"high":263500,"low":259500,"close":259500,"volume":139919}
{"symbol":"NVR","date":"2012-08-30","open":257000,"high":263500,"low":255500,"close":263000,"volume":196741}
{"symbol":"NVR","date":"2012-08-29","open":261000,"high":263000,"low":256000,"close":259000,"volume":261242}
{"symbol":"NVR","date":"2012-08-28","open":268000,"high":270500,"low":261000,"close":261000,"volume":167877}
{"symbol":"NVR","date":"2012-08-27","open":263000,"high":266000,"low":262500,"close":265500,"volume":152372}
{"symbol":"NVR","date":"2012-08-24","open":261500,"high":265000,"low":257000,"close":259000,"volume":249199}
{"symbol":"NVR","date":"2012-08-23","open":263000,"high":268000,"low":263000,"close":267000,"volume":254516}
{"symbol":"NVR","date":"2012-08-22","open":263500,"high":265000,"low":261000,"close":261500,"volume":147934}
{"symbol":"NVR","date":"2012-08-21","open":263500,"high":264500,"low":259500,"close":262000,"volume":162801}
{"symbol":"NVR","date":"2012-08-20","open":259000,"high":263000,"low":258000,"close":262500,"volume":158141}
{"symbol":"NVR","date":"2012-08-17","open":257000,"high":258500,"low":255000,"close":257000,"volume":175462}
{"symbol":"NVR","date":"2012-08-16","open":257000,"high":259000,"low":254000,"close":257000,"volume":224596}
{"symbol":"NVR","date":"2012-08-14","open":249000,"high":254000,"low":248000,"close":254000,"volume":414775}
{"symbol":"NVR","date":"2012-08-13","open":250500,"high":252000,"low":243500,"close":246500,"volume":419804}
{"symbol":"NVR","date":"2012-08-10","open":259500,"high":260500,"low":249500,"close":250500,"volume":615430}
{"symbol":"NVR","date":"2012-08-09","open":263000,"high":265000,"low":256500,"close":263500,"volume":432954}
{"symbol":"NVR","date":"2012-08-08","open":262500,"high":265500,"low":261000,"close":264000,"volume":282396}
{"symbol":"NVR","date":"2012-08-07","open":268500,"high":269000,"low":258500,"close":262500,"volume":341172}
{"symbol":"NVR","date":"2012-08-06","open":276500,"high":278000,"low":267500,"close":272000,"volume":231403}
{"symbol":"NVR","date":"2012-08-03","open":275500,"high":282500,"low":273000,"close":274000,"volume":171732}
{"symbol":"NVR","date":"2012-08-02","open":279000,"high":285000,"low":272500,"close":273500,"volume":119540}
{"symbol":"NVR","date":"2012-08-01","open":272000,"high":281000,"low":272000,"close":277000,"volume":100006}
{"symbol":"NVR","date":"2012-07-31","open":267500,"high":285500,"low":264000,"close":275000,"volume":293805}
{"symbol":"NVR","date":"2012-07-30","open":273000,"high":275000,"low":266000,"close":269500,"volume":210694}
{"symbol":"NVR","date":"2012-07-27","open":262000,"high":275500,"low":261500,"close":275000,"volume":212019}
{"symbol":"NVR","date":"2012-07-26","open":264000,"high":267000,"low":259500,"close":259500,"volume":188676}
{"symbol":"NVR","date":"2012-07-25","open":264000,"high":270000,"low":263500,"close":267000,"volume":115245}
{"symbol":"NVR","date":"2012-07-24","open":271500,"high":272500,"low":263000,"close":268500,"volume":183901}
{"symbol":"NVR","date":"2012-07-23","open":264000,"high":271500,"low":260000,"close":271000,"volume":138756}
{"symbol":"NVR","date":"2012-07-20","open":267000,"high":272500,"low":265500,"close":266000,"volume":167300}
{"symbol":"NVR","date":"2012-07-19","open":258500,"high":269000,"low":255500,"close":269000,"volume":295322}
{"symbol":"NVR","date":"2012-07-18","open":250500,"high":256500,"low":248000,"close":254000,"volume":100550}
{"symbol":"NVR","date":"2012-07-17","open":256000,"high":257000,"low":250000,"close":250500,"volume":121626}
{"symbol":"NVR","date":"2012-07-16","open":258500,"high":260000,"low":252500,"close":253000,"volume":142428}
{"symbol":"NVR","date":"2012-07-13","open":251000,"high":256500,"low":248500,"close":254000,"volume":199327}
{"symbol":"NVR","date":"2012-07-12","open":254000,"high":258000,"low":246500,"close":246500,"volume":161291}
{"symbol":"NVR","date":"2012-07-11","open":252000,"high":256000,"low":251000,"close":253500,"volume":111176}
{"symbol":"NVR","date":"2012-07-10","open":257500,"high":259500,"low":249500,"close":254000,"volume":286341}
{"symbol":"NVR","date":"2012-07-09","open":257500,"high":264000,"low":252500,"close":263500,"volume":217974}
{"symbol":"NVR","date":"2012-07-06","open":261000,"high":261000,"low":254000,"close":257500,"volume":159671}
{"symbol":"NVR","date":"2012-07-05","open":255000,"high":261000,"low":255000,"close":261000,"volume":111494}
{"symbol":"NVR","date":"2012-07-04","open":250000,"high":258500,"low":249500,"close":257500,"volume":288548}
{"symbol":"NVR","date":"2012-07-03","open":243500,"high":250000,"low":243500,"close":247000,"volume":171767}
{"symbol":"NVR","date":"2012-07-02","open":245000,"high":246500,"low":242500,"close":244000,"volume":156875}
{"symbol":"NVR","date":"2012-06-29","open":241500,"high":250000,"low":241500,"close":250000,"volume":142547}
{"symbol":"NVR","date":"2012-06-28","open":244000,"high":249000,"low":240500,"close":245000,"volume":166444}
{"symbol":"NVR","date":"2012-06-27","open":234000,"high":242500,"low":230000,"close":242500,"volume":223954}
{"symbol":"NVR","date":"2012-06-26","open":235000,"high":236500,"low":230000,"close":234000,"volume":187679}
{"symbol":"NVR","date":"2012-06-25","open":240000,"high":240500,"low":234500,"close":236000,"volume":148915}
{"symbol":"NVR","date":"2012-06-22","open":248500,"high":248500,"low":238000,"close":240500,"volume":227959}
{"symbol":"NVR","date":"2012-06-21","open":245500,"high":251500,"low":245500,"close":249000,"volume":157051}
{"symbol":"NVR","date":"2012-06-20","open":250000,"high":250500,"low":247500,"close":247500,"volume":150444}
{"symbol":"NVR","date":"2012-06-19","open":243500,"high":249000,"low":243500,"close":246500,"volume":165862}
{"symbol":"NVR","date":"2012-06-18","open":244500,"high":246500,"low":240500,"close":242500,"volume":123530}
{"symbol":"NVR","date":"2012-06-15","open":246000,"high":246500,"low":240500,"close":243000,"volume":141525}
{"symbol":"NVR","date":"2012-06-14","open":245000,"high":249000,"low":240000,"close":245000,"volume":245921}
{"symbol":"NVR","date":"2012-06-13","open":246000,"high":247000,"low":242500,"close":245000,"volume":153943}
{"symbol":"NVR","date":"2012-06-12","open":241000,"high":247500,"low":241000,"close":244500,"volume":139356}
{"symbol":"NVR","date":"2012-06-11","open":250000,"high":252000,"low":239000,"close":241000,"volume":289885}
{"symbol":"NVR","date":"2012-06-08","open":242500,"high":251500,"low":242000,"close":249000,"volume":253612}
{"symbol":"NVR","date":"2012-06-07","open":242500,"high":249000,"low":240000,"close":242000,"volume":190337}
{"symbol":"NVR","date":"2012-06-05","open":236000,"high":241500,"low":234500,"close":236000,"volume":144315}
{"symbol":"NVR","date":"2012-06-04","open":235000,"high":236500,"low":229000,"close":236000,"volume":220387}
{"symbol":"NVR","date":"2012-06-01","open":237500,"high":243000,"low":236000,"close":240000,"volume":183358}
{"symbol":"NVR","date":"2012-05-31","open":236500,"high":242500,"low":232000,"close":242500,"volume":225449}
{"symbol":"NVR","date":"2012-05-30","open":229000,"high":235500,"low":225000,"close":235500,"volume":180067}
{"symbol":"NVR","date":"2012-05-29","open":229000,"high":229500,"low":223500,"close":226500,"volume":177453}
{"symbol":"NVR","date":"2012-05-25","open":234000,"high":235000,"low":227500,"close":230000,"volume":124063}
{"symbol":"NVR","date":"2012-05-24","open":230500,"high":235000,"low":227000,"close":234000,"volume":126352}
{"symbol":"NVR","date":"2012-05-23","open":234000,"high":234500,"low":226000,"close":230000,"volume":143759}
{"symbol":"NVR","date":"2012-05-22","open":230000,"high":232000,"low":221500,"close":229000,"volume":182515}
{"symbol":"NVR","date":"2012-05-21","open":228000,"high":236000,"low":226500,"close":229000,"volume":169153}
{"symbol":"NVR","date":"2012-05-18","open":223000,"high":230500,"low":215500,"close":224000,"volume":228786}
{"symbol":"NVR","date":"2012-05-17","open":225500,"high":228500,"low":221500,"close":222500,"volume":180176}
{"symbol":"NVR","date":"2012-05-16","open":231500,"high":232000,"low":225000,"close":227000,"volume":196826}
{"symbol":"NVR","date":"2012-05-15","open":236500,"high":241500,"low":230500,"close":232000,"volume":142146}
{"symbol":"NVR","date":"2012-05-14","open":240000,"high":245500,"low":238500,"close":238500,"volume":172533}
{"symbol":"NVR","date":"2012-05-11","open":242500,"high":245000,"low":235000,"close":239500,"volume":180037}
{"symbol":"NVR","date":"2012-05-10","open":250000,"high":255500,"low":242000,"close":245000,"volume":212797}
{"symbol":"NVR","date":"2012-05-09","open":238500,"high":254500,"low":238000,"close":254500,"volume":243119}
{"symbol":"NVR","date":"2012-05-08","open":243000,"high":244500,"low":234000,"close":238500,"volume":296938}
{"symbol":"NVR","date":"2012-05-07","open":246000,"high":250000,"low":241000,"close":244000,"volume":164594}
{"symbol":"NVR","date":"2012-05-04","open":255500,"high":255500,"low":246000,"close":247000,"volume":204411}
{"symbol":"NVR","date":"2012-05-03","open":250000,"high":255000,"low":246000,"close":255000,"volume":171390}
{"symbol":"NVR","date":"2012-05-02","open":255500,"high":256000,"low":250000,"close":250000,"volume":142849}
{"symbol":"NVR","date":"2012-04-30","open":251500,"high":258000,"low":248500,"close":256000,"volume":173717}
{"symbol":"NVR","date":"2012-04-27","open":256000,"high":256000,"low":247500,"close":251500,"volume":205073}
{"symbol":"NVR","date":"2012-04-26","open":260000,"high":260000,"low":251500,"close":257500,"volume":121665}
{"symbol":"NVR","date":"2012-04-25","open":251000,"high":258000,"low":250500,"close":255500,"volume":96581}
{"symbol":"NVR","date":"2012-04-24","open":263500,"high":263500,"low":249500,"close":249500,"volume":173567}
{"symbol":"NVR","date":"2012-04-23","open":269500,"high":271500,"low":257000,"close":262000,"volume":123383}
{"symbol":"NVR","date":"2012-04-20","open":269500,"high":270000,"low":266000,"close":267000,"volume":64035}
{"symbol":"NVR","date":"2012-04-19","open":264500,"high":271000,"low":263500,"close":269000,"volume":136354}
{"symbol":"NVR","date":"2012-04-18","open":264000,"high":265500,"low":259500,"close":263500,"volume":125850}
{"symbol":"NVR","date":"2012-04-17","open":258500,"high":264000,"low":258000,"close":262500,"volume":90130}
{"symbol":"NVR","date":"2012-04-16","open":259000,"high":261500,"low":254500,"close":259000,"volume":94603}
{"symbol":"NVR","date":"2012-04-13","open":265000,"high":265500,"low":257000,"close":262000,"volume":171226}
{"symbol":"NVR","date":"2012-04-12","open":260000,"high":265000,"low":253000,"close":264500,"volume":238583}
{"symbol":"NVR","date":"2012-04-10","open":268000,"high":275000,"low":260500,"close":265000,"volume":124947}
{"symbol":"NVR","date":"2012-04-09","open":272000,"high":272500,"low":266500,"close":268500,"volume":92527}
{"symbol":"NVR","date":"2012-04-06","open":274000,"high":274000,"low":266000,"close":272000,"volume":117882}
{"symbol":"NVR","date":"2012-04-05","open":258000,"high":274000,"low":256000,"close":274000,"volume":241214}
{"symbol":"NVR","date":"2012-04-04","open":262500,"high":264000,"low":252500,"close":253500,"volume":137961}
{"symbol":"NVR","date":"2012-04-03","open":259000,"high":268500,"low":257500,"close":261000,"volume":167612}
{"symbol":"NVR","date":"2012-04-02","open":265000,"high":267000,"low":256000,"close":259000,"volume":147065}
{"symbol":"NVR","date":"2012-03-30","open":258500,"high":262000,"low":253500,"close":260000,"volume":125034}
{"symbol":"NVR","date":"2012-03-29","open":261500,"high":261500,"low":252000,"close":253500,"volume":148910}
{"symbol":"NVR","date":"2012-03-28","open":265000,"high":265000,"low":255500,"close":261500,"volume":224585}
{"symbol":"NVR","date":"2012-03-27","open":257500,"high":267000,"low":255000,"close":265500,"volume":252966}
{"symbol":"NVR","date":"2012-03-26","open":250000,"high":257500,"low":210000,"close":251000,"volume":248607}
{"symbol":"NVR","date":"2012-03-23","open":242000,"high":251000,"low":241500,"close":246500,"volume":152952}
{"symbol":"NVR","date":"2012-03-22","open":250500,"high":251000,"low":235000,"close":244500,"volume":212445}
{"symbol":"NVR","date":"2012-03-21","open":240500,"high":249500,"low":239000,"close":249500,"volume":190475}
{"symbol":"NVR","date":"2012-03-20","open":238000,"high":245500,"low":237000,"close":239000,"volume":197828}
{"symbol":"NVR","date":"2012-03-19","open":235000,"high":240500,"low":235000,"close":238500,"volume":110405}
{"symbol":"NVR","date":"2012-03-16","open":237000,"high":239000,"low":235000,"close":235000,"volume":112125}
{"symbol":"NVR","date":"2012-03-15","open":236000,"high":239500,"low":235000,"close":237000,"volume":102523}
{"symbol":"NVR","date":"2012-03-14","open":238500,"high":242500,"low":235500,"close":236000,"volume":150100}
{"symbol":"NVR","date":"2012-03-13","open":242500,"high":246000,"low":238500,"close":238500,"volume":147993}
{"symbol":"NVR","date":"2012-03-12","open":232000,"high":242000,"low":231500,"close":241500,"volume":152464}
{"symbol":"NVR","date":"2012-03-09","open":229000,"high":235000,"low":228000,"close":233000,"volume":165313}
{"symbol":"NVR","date":"2012-03-08","open":235500,"high":236000,"low":227000,"close":227000,"volume":213742}
{"symbol":"NVR","date":"2012-03-07","open":234000,"high":236000,"low":231000,"close":235500,"volume":116610}
{"symbol":"NVR","date":"2012-03-06","open":234000,"high":236000,"low":227500,"close":233000,"volume":149264}
{"symbol":"NVR","date":"2012-03-05","open":233500,"high":235000,"low":230500,"close":232500,"volume":103146}
{"symbol":"NVR","date":"2012-03-02","open":234500,"high":238000,"low":226500,"close":237500,"volume":268744}
{"symbol":"NVR","date":"2012-02-29","open":231000,"high":234500,"low":228000,"close":233500,"volume":175229}
{"symbol":"NVR","date":"2012-02-28","open":235000,"high":238000,"low":230500,"close":232500,"volume":177332}
{"symbol":"NVR","date":"2012-02-27","open":240000,"high":240000,"low":230500,"close":238000,"volume":226265}
{"symbol":"NVR","date":"2012-02-24","open":235500,"high":240000,"low":232500,"close":237500,"volume":232982}
{"symbol":"NVR","date":"2012-02-23","open":233500,"high":240000,"low":231500,"close":240000,"volume":386376}
{"symbol":"NVR","date":"2012-02-22","open":224000,"high":236500,"low":222500,"close":231000,"volume":346242}
{"symbol":"NVR","date":"2012-02-21","open":216500,"high":223000,"low":216500,"close":223000,"volume":126435}
{"symbol":"NVR","date":"2012-02-20","open":219500,"high":221500,"low":216000,"close":216500,"volume":126546}
{"symbol":"NVR","date":"2012-02-17","open":223500,"high":225000,"low":219500,"close":219500,"volume":143925}
{"symbol":"NVR","date":"2012-02-16","open":223500,"high":227000,"low":220500,"close":221000,"volume":131790}
{"symbol":"NVR","date":"2012-02-15","open":222000,"high":225000,"low":219000,"close":225000,"volume":168743}
{"symbol":"NVR","date":"2012-02-14","open":217000,"high":220500,"low":214500,"close":219000,"volume":139635}
{"symbol":"NVR","date":"2012-02-13","open":217500,"high":221000,"low":215000,"close":217500,"volume":132240}
{"symbol":"NVR","date":"2012-02-10","open":211000,"high":219500,"low":208000,"close":217500,"volume":298134}
{"symbol":"NVR","date":"2012-02-09","open":215000,"high":217000,"low":209000,"close":212500,"volume":251293}
{"symbol":"NVR","date":"2012-02-08","open":217000,"high":219000,"low":212000,"close":213000,"volume":218586}
{"symbol":"NVR","date":"2012-02-07","open":220500,"high":220500,"low":214000,"close":218500,"volume":175851}
{"symbol":"NVR","date":"2012-02-06","open":218500,"high":221000,"low":217000,"close":220500,"volume":194170}
{"symbol":"NVR","date":"2012-02-03","open":213500,"high":218000,"low":212000,"close":217500,"volume":220172}
{"symbol":"NVR","date":"2012-02-02","open":211000,"high":214500,"low":209000,"close":210500,"volume":232166}
{"symbol":"NVR","date":"2012-02-01","open":212500,"high":216000,"low":208000,"close":210000,"volume":260649}
{"symbol":"NVR","date":"2012-01-31","open":215500,"high":216500,"low":208000,"close":212000,"volume":227379}
{"symbol":"NVR","date":"2012-01-30","open":217000,"high":219500,"low":210500,"close":211000,"volume":239064}
{"symbol":"NVR","date":"2012-01-27","open":221000,"high":221000,"low":214000,"close":216500,"volume":182344}
{"symbol":"NVR","date":"2012-01-26","open":218000,"high":221500,"low":215000,"close":220000,"volume":250196}
{"symbol":"NVR","date":"2012-01-25","open":224500,"high":225000,"low":217000,"close":217000,"volume":251599}
{"symbol":"NVR","date":"2012-01-20","open":228000,"high":228500,"low":221000,"close":223500,"volume":254618}
{"symbol":"NVR","date":"2012-01-19","open":229500,"high":230500,"low":226500,"close":229500,"volume":149931}
{"symbol":"NVR","date":"2012-01-18","open":225500,"high":227500,"low":224000,"close":227500,"volume":186983}
{"symbol":"NVR","date":"2012-01-17","open":222000,"high":224500,"low":220500,"close":224000,"volume":122416}
{"symbol":"NVR","date":"2012-01-16","open":223500,"high":224000,"low":214000,"close":220000,"volume":115326}
{"symbol":"NVR","date":"2012-01-13","open":222500,"high":224000,"low":219500,"close":222000,"volume":115876}
{"symbol":"NVR","date":"2012-01-12","open":221500,"high":222000,"low":218500,"close":222000,"volume":130738}
{"symbol":"NVR","date":"2012-01-11","open":216500,"high":221000,"low":216000,"close":220000,"volume":119629}
{"symbol":"NVR","date":"2012-01-10","open":218500,"high":221000,"low":216000,"close":216000,"volume":123542}
{"symbol":"NVR","date":"2012-01-09","open":214500,"high":220000,"low":211500,"close":216000,"volume":99677}
{"symbol":"NVR","date":"2012-01-06","open":220500,"high":221500,"low":213000,"close":216500,"volume":118049}
{"symbol":"NVR","date":"2012-01-05","open":220000,"high":221500,"low":216500,"close":216500,"volume":122556}
{"symbol":"NVR","date":"2012-01-04","open":223500,"high":223500,"low":217000,"close":219500,"volume":114888}
{"symbol":"NVR","date":"2012-01-03","open":209500,"high":219500,"low":209500,"close":219500,"volume":129258}
{"symbol":"NVR","date":"2012-01-02","open":209000,"high":214000,"low":207500,"close":209000,"volume":79684}
{"symbol":"NVR","date":"2011-12-29","open":209000,"high":213500,"low":207000,"close":211000,"volume":123074}
{"symbol":"NVR","date":"2011-12-28","open":220000,"high":220000,"low":209000,"close":210000,"volume":147371}
{"symbol":"NVR","date":"2011-12-27","open":215500,"high":221500,"low":212000,"close":217000,"volume":100446}
{"symbol":"NVR","date":"2011-12-26","open":222000,"high":222000,"low":215000,"close":215500,"volume":61245}
{"symbol":"NVR","date":"2011-12-23","open":221000,"high":223500,"low":217000,"close":219500,"volume":146138}
{"symbol":"NVR","date":"2011-12-22","open":222000,"high":224000,"low":216500,"close":221000,"volume":68256}
{"symbol":"NVR","date":"2011-12-21","open":207000,"high":222000,"low":206500,"close":222000,"volume":248751}
{"symbol":"NVR","date":"2011-12-20","open":214000,"high":214000,"low":201500,"close":202000,"volume":282800}
{"symbol":"NVR","date":"2011-12-19","open":216500,"high":218500,"low":198500,"close":209500,"volume":283702}
{"symbol":"NVR","date":"2011-12-16","open":217000,"high":220500,"low":211000,"close":217500,"volume":165760}
{"symbol":"NVR","date":"2011-12-15","open":218000,"high":223000,"low":216000,"close":216000,"volume":122375}
{"symbol":"NVR","date":"2011-12-14","open":227500,"high":227500,"low":217500,"close":218000,"volume":142955}
{"symbol":"NVR","date":"2011-12-13","open":225000,"high":229000,"low":223000,"close":227500,"volume":108289}
{"symbol":"NVR","date":"2011-12-12","open":219000,"high":228000,"low":217500,"close":227000,"volume":162324}
{"symbol":"NVR","date":"2011-12-09","open":222000,"high":223000,"low":215000,"close":216000,"volume":235187}
{"symbol":"NVR","date":"2011-12-08","open":221000,"high":227000,"low":221000,"close":225000,"volume":210300}
{"symbol":"NVR","date":"2011-12-07","open":231500,"high":233000,"low":220500,"close":222000,"volume":350308}
{"symbol":"NVR","date":"2011-12-06","open":230000,"high":234000,"low":229500,"close":231500,"volume":234037}
{"symbol":"NVR","date":"2011-12-05","open":230500,"high":232000,"low":227000,"close":231500,"volume":168461}
{"symbol":"NVR","date":"2011-12-02","open":227000,"high":230000,"low":225000,"close":229000,"volume":361629}
{"symbol":"NVR","date":"2011-12-01","open":254000,"high":254000,"low":219500,"close":227000,"volume":977618}
{"symbol":"NVR","date":"2011-11-30","open":248000,"high":251500,"low":246500,"close":248000,"volume":167708}
{"symbol":"NVR","date":"2011-11-29","open":247500,"high":255000,"low":246000,"close":251500,"volume":227117}
{"symbol":"NVR","date":"2011-11-28","open":248500,"high":252000,"low":242000,"close":247500,"volume":112216}
{"symbol":"NVR","date":"2011-11-25","open":240000,"high":247000,"low":236500,"close":245500,"volume":134707}
{"symbol":"NVR","date":"2011-11-24","open":237000,"high":244000,"low":234500,"close":238000,"volume":93190}
{"symbol":"NVR","date":"2011-11-23","open":245500,"high":245500,"low":233000,"close":234500,"volume":122180}
{"symbol":"NVR","date":"2011-11-22","open":229000,"high":245500,"low":229000,"close":242500,"volume":131770}
{"symbol":"NVR","date":"2011-11-21","open":239500,"high":239500,"low":230000,"close":233000,"volume":108347}
{"symbol":"NVR","date":"2011-11-18","open":241000,"high":244000,"low":237500,"close":237500,"volume":157643}
{"symbol":"NVR","date":"2011-11-17","open":245000,"high":247000,"low":239000,"close":247000,"volume":88217}
{"symbol":"NVR","date":"2011-11-16","open":251500,"high":253000,"low":240000,"close":242000,"volume":148078}
{"symbol":"NVR","date":"2011-11-15","open":242500,"high":251000,"low":242000,"close":247500,"volume":194237}
{"symbol":"NVR","date":"2011-11-14","open":240000,"high":244000,"low":239500,"close":241000,"volume":120736}
{"symbol":"NVR","date":"2011-11-11","open":233500,"high":241000,"low":229500,"close":237000,"volume":147677}
{"symbol":"NVR","date":"2011-11-10","open":235500,"high":243500,"low":231000,"close":231000,"volume":278982}
{"symbol":"NVR","date":"2011-11-09","open":232500,"high":243000,"low":232500,"close":243000,"volume":185749}
{"symbol":"NVR","date":"2011-11-08","open":229500,"high":234500,"low":227500,"close":231500,"volume":81344}
{"symbol":"NVR","date":"2011-11-07","open":236000,"high":241000,"low":226500,"close":229000,"volume":162076}
{"symbol":"NVR","date":"2011-11-04","open":234000,"high":234000,"low":229500,"close":233500,"volume":115356}
{"symbol":"NVR","date":"2011-11-03","open":232500,"high":233500,"low":227000,"close":228000,"volume":133863}
{"symbol":"NVR","date":"2011-11-02","open":229000,"high":235500,"low":228000,"close":233000,"volume":146727}
{"symbol":"NVR","date":"2011-11-01","open":234500,"high":235000,"low":228500,"close":230000,"volume":123388}
{"symbol":"NVR","date":"2011-10-31","open":228500,"high":233000,"low":226000,"close":233000,"volume":141654}
{"symbol":"NVR","date":"2011-10-28","open":237000,"high":239000,"low":223500,"close":231500,"volume":433472}
{"symbol":"NVR","date":"2011-10-27","open":238500,"high":245000,"low":237500,"close":237500,"volume":253139}
{"symbol":"NVR","date":"2011-10-26","open":240500,"high":242500,"low":234000,"close":236500,"volume":179779}
{"symbol":"NVR","date":"2011-10-25","open":240000,"high":245000,"low":235500,"close":240500,"volume":180996}
{"symbol":"NVR","date":"2011-10-24","open":237000,"high":241000,"low":233000,"close":241000,"volume":251778}
{"symbol":"NVR","date":"2011-10-21","open":237500,"high":242000,"low":231500,"close":234000,"volume":386370}
{"symbol":"NVR","date":"2011-10-20","open":254000,"high":255500,"low":236000,"close":237500,"volume":370109}
{"symbol":"NVR","date":"2011-10-19","open":247000,"high":260500,"low":242000,"close":255000,"volume":282482}
{"symbol":"NVR","date":"2011-10-18","open":247000,"high":256000,"low":244500,"close":246000,"volume":238269}
{"symbol":"NVR","date":"2011-10-17","open":247000,"high":257500,"low":244500,"close":249500,"volume":311362}
{"symbol":"NVR","date":"2011-10-14","open":233500,"high":250000,"low":232000,"close":245000,"volume":392761}
{"symbol":"NVR","date":"2011-10-13","open":231000,"high":241500,"low":230000,"close":230000,"volume":269114}
{"symbol":"NVR","date":"2011-10-12","open":224500,"high":233500,"low":224000,"close":231500,"volume":165013}
{"symbol":"NVR","date":"2011-10-11","open":225500,"high":230000,"low":219500,"close":225000,"volume":296326}
{"symbol":"NVR","date":"2011-10-10","open":218500,"high":227000,"low":218500,"close":225000,"volume":150392}
{"symbol":"NVR","date":"2011-10-07","open":234000,"high":240000,"low":220000,"close":221500,"volume":480872}
{"symbol":"NVR","date":"2011-10-06","open":239000,"high":239000,"low":231500,"close":236500,"volume":256821}
{"symbol":"NVR","date":"2011-10-05","open":231500,"high":242000,"low":225500,"close":232000,"volume":384466}
{"symbol":"NVR","date":"2011-10-04","open":223500,"high":234000,"low":223000,"close":227000,"volume":344050}
{"symbol":"NVR","date":"2011-09-30","open":221000,"high":240500,"low":218000,"close":227000,"volume":280385}
{"symbol":"NVR","date":"2011-09-29","open":217500,"high":226500,"low":214500,"close":221000,"volume":162044}
{"symbol":"NVR","date":"2011-09-28","open":215000,"high":221000,"low":211500,"close":217500,"volume":150112}
{"symbol":"NVR","date":"2011-09-27","open":214500,"high":219500,"low":206500,"close":216000,"volume":268685}
{"symbol":"NVR","date":"2011-09-26","open":217000,"high":221500,"low":203500,"close":212500,"volume":315546}
{"symbol":"NVR","date":"2011-09-23","open":221000,"high":226500,"low":213500,"close":215500,"volume":272879}
{"symbol":"NVR","date":"2011-09-22","open":222500,"high":229500,"low":220500,"close":225000,"volume":190162}
{"symbol":"NVR","date":"2011-09-21","open":215500,"high":228000,"low":213500,"close":225000,"volume":292262}
{"symbol":"NVR","date":"2011-09-20","open":210500,"high":219500,"low":208500,"close":217500,"volume":174872}
{"symbol":"NVR","date":"2011-09-19","open":208500,"high":213000,"low":206000,"close":210500,"volume":165048}
{"symbol":"NVR","date":"2011-09-16","open":208000,"high":213000,"low":205500,"close":206000,"volume":195020}
{"symbol":"NVR","date":"2011-09-15","open":207500,"high":211000,"low":202500,"close":205000,"volume":151949}
{"symbol":"NVR","date":"2011-09-14","open":208000,"high":208000,"low":199000,"close":203500,"volume":218452}
{"symbol":"NVR","date":"2011-09-09","open":209000,"high":211500,"low":204500,"close":207500,"volume":176060}
{"symbol":"NVR","date":"2011-09-08","open":217500,"high":219000,"low":208000,"close":212000,"volume":311114}
{"symbol":"NVR","date":"2011-09-07","open":219000,"high":220000,"low":213500,"close":219500,"volume":281634}
{"symbol":"NVR","date":"2011-09-06","open":210500,"high":222500,"low":210000,"close":216000,"volume":490826}
{"symbol":"NVR","date":"2011-09-05","open":210000,"high":217000,"low":206500,"close":212500,"volume":240783}
{"symbol":"NVR","date":"2011-09-02","open":206000,"high":218000,"low":205000,"close":210500,"volume":267845}
{"symbol":"NVR","date":"2011-09-01","open":208500,"high":217500,"low":206000,"close":207500,"volume":315034}
{"symbol":"NVR","date":"2011-08-31","open":197000,"high":210000,"low":195000,"close":208000,"volume":273365}
{"symbol":"NVR","date":"2011-08-30","open":191000,"high":199000,"low":190000,"close":195000,"volume":186749}
{"symbol":"NVR","date":"2011-08-29","open":194000,"high":195000,"low":189500,"close":190000,"volume":191361}
{"symbol":"NVR","date":"2011-08-26","open":194500,"high":197000,"low":189500,"close":193000,"volume":200691}
{"symbol":"NVR","date":"2011-08-25","open":198000,"high":205000,"low":197000,"close":198000,"volume":197422}
{"symbol":"NVR","date":"2011-08-24","open":194000,"high":204500,"low":188000,"close":200000,"volume":267083}
{"symbol":"NVR","date":"2011-08-23","open":195000,"high":197500,"low":189000,"close":194000,"volume":266376}
{"symbol":"NVR","date":"2011-08-22","open":188000,"high":196500,"low":179000,"close":191000,"volume":234153}
{"symbol":"NVR","date":"2011-08-19","open":188500,"high":199500,"low":185500,"close":186500,"volume":463015}
{"symbol":"NVR","date":"2011-08-18","open":180500,"high":192000,"low":179500,"close":190500,"volume":566531}
{"symbol":"NVR","date":"2011-08-17","open":177500,"high":183000,"low":173000,"close":178000,"volume":437045}
{"symbol":"NVR","date":"2011-08-16","open":182000,"high":182500,"low":176500,"close":177500,"volume":435994}
{"symbol":"NVR","date":"2011-08-12","open":190000,"high":191500,"low":177000,"close":177500,"volume":672863}
{"symbol":"NVR","date":"2011-08-11","open":178000,"high":202000,"low":178000,"close":189500,"volume":597551}
{"symbol":"NVR","date":"2011-08-10","open":182000,"high":193500,"low":180000,"close":191500,"volume":496221}
{"symbol":"NVR","date":"2011-08-09","open":188000,"high":189000,"low":168500,"close":175000,"volume":494989}
{"symbol":"NVR","date":"2011-08-08","open":194000,"high":203000,"low":189000,"close":190000,"volume":303098}
{"symbol":"NVR","date":"2011-08-05","open":206000,"high":206000,"low":190000,"close":199500,"volume":340544}
{"symbol":"NVR","date":"2011-08-04","open":210500,"high":217000,"low":205000,"close":207500,"volume":290952}
{"symbol":"NVR","date":"2011-08-03","open":211000,"high":217500,"low":207500,"close":211500,"volume":257154}
{"symbol":"NVR","date":"2011-08-02","open":213000,"high":217500,"low":210000,"close":213500,"volume":157102}
{"symbol":"NVR","date":"2011-08-01","open":210500,"high":218000,"low":210500,"close":213000,"volume":300776}
{"symbol":"NVR","date":"2011-07-29","open":214000,"high":215500,"low":210000,"close":210000,"volume":197961}
{"symbol":"NVR","date":"2011-07-28","open":214500,"high":220500,"low":213500,"close":214000,"volume":393425}
{"symbol":"NVR","date":"2011-07-27","open":213000,"high":219500,"low":207000,"close":218000,"volume":207490}
{"symbol":"NVR","date":"2011-07-26","open":206000,"high":215000,"low":203000,"close":212500,"volume":289527}
{"symbol":"NVR","date":"2011-07-25","open":207000,"high":208000,"low":203000,"close":206500,"volume":115200}
{"symbol":"NVR","date":"2011-07-22","open":209500,"high":213000,"low":206000,"close":209500,"volume":229664}
{"symbol":"NVR","date":"2011-07-21","open":204500,"high":210500,"low":203000,"close":210000,"volume":386279}
{"symbol":"NVR","date":"2011-07-20","open":202000,"high":208500,"low":200000,"close":201000,"volume":395154}
{"symbol":"NVR","date":"2011-07-19","open":196000,"high":206500,"low":195500,"close":202000,"volume":663244}
{"symbol":"NVR","date":"2011-07-18","open":189500,"high":196000,"low":188500,"close":195500,"volume":418584}
{"symbol":"NVR","date":"2011-07-15","open":184500,"high":189000,"low":184500,"close":187500,"volume":243039}
{"symbol":"NVR","date":"2011-07-14","open":188000,"high":189000,"low":182000,"close":184500,"volume":254678}
{"symbol":"NVR","date":"2011-07-13","open":186500,"high":190500,"low":185500,"close":188000,"volume":177077}
{"symbol":"NVR","date":"2011-07-12","open":189000,"high":191000,"low":185500,"close":185500,"volume":119131}
{"symbol":"NVR","date":"2011-07-11","open":192500,"high":192500,"low":188500,"close":190500,"volume":102836}
{"symbol":"NVR","date":"2011-07-08","open":192500,"high":193000,"low":191000,"close":192000,"volume":145329}
{"symbol":"NVR","date":"2011-07-07","open":189500,"high":191000,"low":188000,"close":191000,"volume":223799}
{"symbol":"NVR","date":"2011-07-06","open":190000,"high":191500,"low":188000,"close":189000,"volume":163703}
{"symbol":"NVR","date":"2011-07-05","open":188000,"high":190000,"low":187000,"close":189500,"volume":178319}
{"symbol":"NVR","date":"2011-07-04","open":190500,"high":191000,"low":185500,"close":187500,"volume":313952}
{"symbol":"NVR","date":"2011-07-01","open":192000,"high":192500,"low":189000,"close":189000,"volume":132917}
{"symbol":"NVR","date":"2011-06-30","open":191000,"high":192500,"low":189000,"close":189000,"volume":112433}
{"symbol":"NVR","date":"2011-06-29","open":192500,"high":193000,"low":188500,"close":192000,"volume":133973}
{"symbol":"NVR","date":"2011-06-28","open":191000,"high":192500,"low":190000,"close":191500,"volume":75791}
{"symbol":"NVR","date":"2011-06-27","open":192500,"high":192500,"low":188500,"close":190000,"volume":111364}
{"symbol":"NVR","date":"2011-06-24","open":191000,"high":193500,"low":190000,"close":193000,"volume":166916}
{"symbol":"NVR","date":"2011-06-23","open":196500,"high":199000,"low":191500,"close":191500,"volume":193547}
{"symbol":"NVR","date":"2011-06-22","open":199500,"high":199500,"low":197000,"close":199500,"volume":106796}
{"symbol":"NVR","date":"2011-06-21","open":198000,"high":200000,"low":195500,"close":197500,"volume":75490}
{"symbol":"NVR","date":"2011-06-20","open":192500,"high":199000,"low":191500,"close":197500,"volume":116442}
{"symbol":"NVR","date":"2011-06-17","open":193000,"high":195500,"low":192000,"close":193000,"volume":104411}
{"symbol":"NVR","date":"2011-06-16","open":195000,"high":195000,"low":191500,"close":193000,"volume":91467}
{"symbol":"NVR","date":"2011-06-15","open":200500,"high":200500,"low":192000,"close":196000,"volume":187243}
{"symbol":"NVR","date":"2011-06-14","open":200000,"high":201500,"low":197000,"close":200000,"volume":195542}
{"symbol":"NVR","date":"2011-06-13","open":189000,"high":200000,"low":187500,"close":200000,"volume":364278}
{"symbol":"NVR","date":"2011-06-10","open":190500,"high":191500,"low":187000,"close":188000,"volume":122332}
{"symbol":"NVR","date":"2011-06-09","open":197000,"high":197000,"low":189000,"close":189500,"volume":214576}
{"symbol":"NVR","date":"2011-06-08","open":194500,"high":196000,"low":192500,"close":195000,"volume":180629}
{"symbol":"NVR","date":"2011-06-07","open":190000,"high":193500,"low":186000,"close":192500,"volume":253854}
{"symbol":"NVR","date":"2011-06-03","open":190500,"high":193000,"low":189000,"close":191500,"volume":145230}
{"symbol":"NVR","date":"2011-06-02","open":192000,"high":192500,"low":189000,"close":190000,"volume":130305}
{"symbol":"NVR","date":"2011-06-01","open":193500,"high":193500,"low":189000,"close":193500,"volume":120291}
{"symbol":"NVR","date":"2011-05-31","open":188500,"high":194500,"low":188500,"close":192000,"volume":206513}
{"symbol":"NVR","date":"2011-05-30","open":189500,"high":191000,"low":187500,"close":188500,"volume":111053}
{"symbol":"NVR","date":"2011-05-27","open":188000,"high":191500,"low":188000,"close":189000,"volume":70220}
{"symbol":"NVR","date":"2011-05-26","open":194000,"high":194500,"low":188500,"close":189000,"volume":116199}
{"symbol":"NVR","date":"2011-05-25","open":188500,"high":192500,"low":186500,"close":192000,"volume":172296}
{"symbol":"NVR","date":"2011-05-24","open":191500,"high":192000,"low":188500,"close":188500,"volume":92062}
{"symbol":"NVR","date":"2011-05-23","open":192000,"high":193000,"low":188000,"close":189000,"volume":100775}
{"symbol":"NVR","date":"2011-05-20","open":193000,"high":195500,"low":193000,"close":194000,"volume":123520}
{"symbol":"NVR","date":"2011-05-19","open":195000,"high":195500,"low":192000,"close":195000,"volume":274035}
{"symbol":"NVR","date":"2011-05-18","open":201500,"high":202000,"low":191500,"close":192500,"volume":451657}
{"symbol":"NVR","date":"2011-05-17","open":202000,"high":205000,"low":201000,"close":201500,"volume":156288}
{"symbol":"NVR","date":"2011-05-16","open":200000,"high":203000,"low":200000,"close":200500,"volume":118958}
{"symbol":"NVR","date":"2011-05-13","open":200500,"high":202500,"low":200000,"close":200000,"volume":72458}
{"symbol":"NVR","date":"2011-05-12","open":207000,"high":207000,"low":200000,"close":200000,"volume":282943}
{"symbol":"NVR","date":"2011-05-11","open":213000,"high":213000,"low":208500,"close":209500,"volume":138038}
{"symbol":"NVR","date":"2011-05-09","open":210000,"high":212000,"low":207500,"close":208000,"volume":143670}
{"symbol":"NVR","date":"2011-05-06","open":209500,"high":212500,"low":208500,"close":210500,"volume":124636}
{"symbol":"NVR","date":"2011-05-04","open":218500,"high":218500,"low":209500,"close":212500,"volume":251923}
{"symbol":"NVR","date":"2011-05-03","open":215500,"high":219000,"low":215000,"close":217000,"volume":104521}
{"symbol":"NVR","date":"2011-05-02","open":212500,"high":218500,"low":212500,"close":218500,"volume":193071}
{"symbol":"NVR","date":"2011-04-29","open":210000,"high":212500,"low":207000,"close":212500,"volume":182199}
{"symbol":"NVR","date":"2011-04-28","open":215000,"high":216000,"low":210000,"close":210000,"volume":204291}
{"symbol":"NVR","date":"2011-04-27","open":209000,"high":214000,"low":209000,"close":214000,"volume":259525}
{"symbol":"NVR","date":"2011-04-26","open":206500,"high":208500,"low":205000,"close":208500,"volume":156463}
{"symbol":"NVR","date":"2011-04-25","open":205500,"high":206500,"low":202500,"close":203000,"volume":86102}
{"symbol":"NVR","date":"2011-04-22","open":205500,"high":207500,"low":202500,"close":207000,"volume":89315}
{"symbol":"NVR","date":"2011-04-21","open":205000,"high":208500,"low":205000,"close":207500,"volume":174527}
{"symbol":"NVR","date":"2011-04-20","open":199500,"high":204000,"low":198500,"close":204000,"volume":191773}
{"symbol":"NVR","date":"2011-04-19","open":193500,"high":200000,"low":193500,"close":198500,"volume":205010}
{"symbol":"NVR","date":"2011-04-18","open":201000,"high":201000,"low":190000,"close":193000,"volume":241477}
{"symbol":"NVR","date":"2011-04-15","open":197000,"high":200000,"low":196500,"close":200000,"volume":183172}
{"symbol":"NVR","date":"2011-04-14","open":195500,"high":198500,"low":193000,"close":198000,"volume":164220}
{"symbol":"NVR","date":"2011-04-13","open":195500,"high":198500,"low":193500,"close":196000,"volume":174851}
{"symbol":"NVR","date":"2011-04-12","open":204000,"high":204500,"low":195000,"close":195500,"volume":175439}
{"symbol":"NVR","date":"2011-04-11","open":200000,"high":204500,"low":199500,"close":204000,"volume":305119}
{"symbol":"NVR","date":"2011-04-08","open":200500,"high":203000,"low":197500,"close":197500,"volume":186318}
{"symbol":"NVR","date":"2011-04-07","open":203500,"high":204500,"low":200500,"close":201500,"volume":104452}
{"symbol":"NVR","date":"2011-04-06","open":205000,"high":205500,"low":201500,"close":205500,"volume":141508}
{"symbol":"NVR","date":"2011-04-05","open":201500,"high":206000,"low":199500,"close":205500,"volume":136789}
{"symbol":"NVR","date":"2011-04-04","open":204500,"high":208500,"low":202500,"close":205000,"volume":174605}
{"symbol":"NVR","date":"2011-04-01","open":194000,"high":205000,"low":193500,"close":204500,"volume":451088}
{"symbol":"NVR","date":"2011-03-31","open":189500,"high":193000,"low":189000,"close":191500,"volume":219098}
{"symbol":"NVR","date":"2011-03-30","open":184500,"high":190500,"low":184500,"close":190500,"volume":242675}
{"symbol":"NVR","date":"2011-03-29","open":185500,"high":187500,"low":184500,"close":187000,"volume":177593}
{"symbol":"NVR","date":"2011-03-28","open":190000,"high":190000,"low":184000,"close":185500,"volume":200632}
{"symbol":"NVR","date":"2011-03-25","open":193500,"high":194500,"low":187000,"close":188000,"volume":335332}
{"symbol":"NVR","date":"2011-03-24","open":194500,"high":195000,"low":192500,"close":193500,"volume":114138}
{"symbol":"NVR","date":"2011-03-23","open":192000,"high":195000,"low":190500,"close":194500,"volume":204444}
{"symbol":"NVR","date":"2011-03-22","open":190000,"high":192000,"low":189000,"close":190500,"volume":96457}
{"symbol":"NVR","date":"2011-03-21","open":187000,"high":191500,"low":186000,"close":191500,"volume":122143}
{"symbol":"NVR","date":"2011-03-18","open":185500,"high":188500,"low":183500,"close":187500,"volume":175125}
{"symbol":"NVR","date":"2011-03-17","open":187500,"high":187500,"low":181000,"close":187000,"volume":206776}
{"symbol":"NVR","date":"2011-03-16","open":185000,"high":189000,"low":184000,"close":188000,"volume":157340}
{"symbol":"NVR","date":"2011-03-15","open":185500,"high":186500,"low":179500,"close":182000,"volume":202408}
{"symbol":"NVR","date":"2011-03-14","open":186000,"high":186000,"low":176000,"close":185000,"volume":210235}
{"symbol":"NVR","date":"2011-03-11","open":189000,"high":189500,"low":185000,"close":185000,"volume":164567}
{"symbol":"NVR","date":"2011-03-10","open":187000,"high":189500,"low":186500,"close":189000,"volume":184535}
{"symbol":"NVR","date":"2011-03-09","open":187500,"high":189000,"low":186000,"close":188000,"volume":110556}
{"symbol":"NVR","date":"2011-03-08","open":185000,"high":189500,"low":185000,"close":187500,"volume":86452}
{"symbol":"NVR","date":"2011-03-07","open":192500,"high":193500,"low":185000,"close":186000,"volume":178373}
{"symbol":"NVR","date":"2011-03-04","open":190500,"high":192500,"low":188500,"close":192500,"volume":132316}
{"symbol":"NVR","date":"2011-03-03","open":190500,"high":191000,"low":188500,"close":190500,"volume":94488}
{"symbol":"NVR","date":"2011-03-02","open":188500,"high":189500,"low":185000,"close":189000,"volume":123462}
{"symbol":"NVR","date":"2011-02-28","open":187500,"high":190000,"low":186500,"close":189500,"volume":188785}
{"symbol":"NVR","date":"2011-02-25","open":185500,"high":187000,"low":185000,"close":186000,"volume":79755}
{"symbol":"NVR","date":"2011-02-24","open":189500,"high":189500,"low":185000,"close":186000,"volume":97955}
{"symbol":"NVR","date":"2011-02-23","open":183000,"high":190500,"low":182500,"close":189500,"volume":211628}
{"symbol":"NVR","date":"2011-02-22","open":184500,"high":187500,"low":181000,"close":181500,"volume":260063}
{"symbol":"NVR","date":"2011-02-21","open":195500,"high":195500,"low":183500,"close":185500,"volume":421950}
{"symbol":"NVR","date":"2011-02-18","open":193500,"high":195000,"low":186000,"close":193500,"volume":344578}
{"symbol":"NVR","date":"2011-02-17","open":190000,"high":193500,"low":188500,"close":192000,"volume":167185}
{"symbol":"NVR","date":"2011-02-16","open":185000,"high":189500,"low":185000,"close":187000,"volume":185081}
{"symbol":"NVR","date":"2011-02-15","open":191000,"high":191000,"low":186000,"close":187000,"volume":297839}
{"symbol":"NVR","date":"2011-02-14","open":188500,"high":192000,"low":187500,"close":189500,"volume":238795}
{"symbol":"NVR","date":"2011-02-11","open":202500,"high":202500,"low":187000,"close":187000,"volume":468496}
{"symbol":"NVR","date":"2011-02-10","open":204000,"high":205500,"low":199500,"close":200000,"volume":232042}
{"symbol":"NVR","date":"2011-02-09","open":202000,"high":209000,"low":201000,"close":206500,"volume":342192}
{"symbol":"NVR","date":"2011-02-08","open":205500,"high":206000,"low":203000,"close":203500,"volume":131908}
{"symbol":"NVR","date":"2011-02-07","open":203000,"high":205000,"low":201000,"close":204000,"volume":247717}
{"symbol":"NVR","date":"2011-02-01","open":201000,"high":205000,"low":196500,"close":197000,"volume":198378}
{"symbol":"NVR","date":"2011-01-31","open":202000,"high":202000,"low":193500,"close":200000,"volume":226631}
{"symbol":"NVR","date":"2011-01-28","open":205500,"high":206000,"low":202500,"close":203000,"volume":145779}
{"symbol":"NVR","date":"2011-01-27","open":203500,"high":208000,"low":201500,"close":204000,"volume":278334}
{"symbol":"NVR","date":"2011-01-26","open":208000,"high":210000,"low":204500,"close":205000,"volume":146421}
{"symbol":"NVR","date":"2011-01-25","open":207500,"high":209500,"low":204000,"close":206000,"volume":271682}
{"symbol":"NVR","date":"2011-01-24","open":209500,"high":216000,"low":207500,"close":210000,"volume":463817}
{"symbol":"NVR","date":"2011-01-21","open":205000,"high":206500,"low":202500,"close":205000,"volume":225386}
{"symbol":"NVR","date":"2011-01-20","open":201000,"high":205500,"low":201000,"close":204000,"volume":312544}
{"symbol":"NVR","date":"2011-01-19","open":203500,"high":205000,"low":198000,"close":199500,"volume":479079}
{"symbol":"NVR","date":"2011-01-18","open":212000,"high":212500,"low":203500,"close":206000,"volume":430765}
{"symbol":"NVR","date":"2011-01-17","open":209500,"high":214500,"low":209000,"close":211000,"volume":517096}
{"symbol":"NVR","date":"2011-01-14","open":203500,"high":207500,"low":202500,"close":207000,"volume":402728}
{"symbol":"NVR","date":"2011-01-13","open":209000,"high":209500,"low":199500,"close":202500,"volume":800692}
{"symbol":"NVR","date":"2011-01-12","open":213500,"high":214500,"low":205500,"close":208500,"volume":473088}
{"symbol":"NVR","date":"2011-01-11","open":217000,"high":217000,"low":210000,"close":211500,"volume":321179}
{"symbol":"NVR","date":"2011-01-10","open":225000,"high":226000,"low":214000,"close":215000,"volume":261149}
{"symbol":"NVR","date":"2011-01-07","open":221500,"high":227500,"low":221500,"close":225000,"volume":202713}
{"symbol":"NVR","date":"2011-01-06","open":224500,"high":225500,"low":219500,"close":221500,"volume":191166}
{"symbol":"NVR","date":"2011-01-05","open":219000,"high":227500,"low":219000,"close":222500,"volume":187526}
{"symbol":"NVR","date":"2011-01-04","open":223500,"high":225500,"low":217000,"close":221500,"volume":152706}
{"symbol":"NVR","date":"2011-01-03","open":229000,"high":229500,"low":220000,"close":221500,"volume":152703}
{"symbol":"NVR","date":"2010-12-30","open":220000,"high":229000,"low":219500,"close":227000,"volume":289646}
{"symbol":"NVR","date":"2010-12-29","open":211000,"high":218500,"low":210500,"close":218000,"volume":138719}
{"symbol":"NVR","date":"2010-12-28","open":207000,"high":217000,"low":206000,"close":211500,"volume":155763}
{"symbol":"NVR","date":"2010-12-27","open":204000,"high":206000,"low":201000,"close":205500,"volume":70970}
{"symbol":"NVR","date":"2010-12-24","open":211000,"high":213000,"low":203500,"close":205000,"volume":99488}
{"symbol":"NVR","date":"2010-12-23","open":210000,"high":211500,"low":207500,"close":210000,"volume":117543}
{"symbol":"NVR","date":"2010-12-22","open":205000,"high":209500,"low":203500,"close":209000,"volume":162684}
{"symbol":"NVR","date":"2010-12-21","open":213000,"high":213000,"low":204000,"close":205000,"volume":212761}
{"symbol":"NVR","date":"2010-12-20","open":204000,"high":211000,"low":203000,"close":210000,"volume":386551}
{"symbol":"NVR","date":"2010-12-17","open":199000,"high":205500,"low":198500,"close":203500,"volume":353285}
{"symbol":"NVR","date":"2010-12-16","open":193500,"high":197500,"low":192500,"close":197500,"volume":174787}
{"symbol":"NVR","date":"2010-12-15","open":194000,"high":194000,"low":190500,"close":193500,"volume":257767}
{"symbol":"NVR","date":"2010-12-14","open":194000,"high":195500,"low":192000,"close":193000,"volume":202834}
{"symbol":"NVR","date":"2010-12-13","open":192000,"high":192000,"low":190000,"close":190500,"volume":91252}
{"symbol":"NVR","date":"2010-12-10","open":192500,"high":193000,"low":190000,"close":191000,"volume":91295}
{"symbol":"NVR","date":"2010-12-09","open":191000,"high":192500,"low":189500,"close":192500,"volume":201198}
{"symbol":"NVR","date":"2010-12-08","open":189500,"high":192000,"low":188500,"close":190000,"volume":183270}
{"symbol":"NVR","date":"2010-12-07","open":186000,"high":189000,"low":186000,"close":188500,"volume":146849}
{"symbol":"NVR","date":"2010-12-06","open":189000,"high":189500,"low":185000,"close":186000,"volume":161280}
{"symbol":"NVR","date":"2010-12-03","open":193500,"high":193500,"low":188000,"close":189500,"volume":297700}
{"symbol":"NVR","date":"2010-12-02","open":194000,"high":195500,"low":190500,"close":193000,"volume":213000}
{"symbol":"NVR","date":"2010-12-01","open":198000,"high":198000,"low":192000,"close":193500,"volume":134485}
{"symbol":"NVR","date":"2010-11-30","open":192500,"high":199500,"low":191000,"close":196000,"volume":268198}
{"symbol":"NVR","date":"2010-11-29","open":189500,"high":195000,"low":189000,"close":191000,"volume":170366}
{"symbol":"NVR","date":"2010-11-26","open":193500,"high":195500,"low":188000,"close":188500,"volume":125628}
{"symbol":"NVR","date":"2010-11-25","open":195000,"high":196500,"low":192000,"close":193500,"volume":133807}
{"symbol":"NVR","date":"2010-11-24","open":194500,"high":196500,"low":192500,"close":195000,"volume":180093}
{"symbol":"NVR","date":"2010-11-23","open":193500,"high":199500,"low":191500,"close":199000,"volume":260532}
{"symbol":"NVR","date":"2010-11-22","open":194000,"high":196000,"low":191000,"close":192500,"volume":143175}
{"symbol":"NVR","date":"2010-11-19","open":191000,"high":193000,"low":190000,"close":193000,"volume":121232}
{"symbol":"NVR","date":"2010-11-18","open":192000,"high":195000,"low":190000,"close":190500,"volume":157528}
{"symbol":"NVR","date":"2010-11-17","open":192000,"high":194000,"low":191000,"close":191500,"volume":98812}
{"symbol":"NVR","date":"2010-11-16","open":196000,"high":197000,"low":192000,"close":194500,"volume":191523}
{"symbol":"NVR","date":"2010-11-15","open":190000,"high":195000,"low":189000,"close":193000,"volume":127355}
{"symbol":"NVR","date":"2010-11-12","open":190000,"high":193500,"low":187000,"close":188500,"volume":268772}
{"symbol":"NVR","date":"2010-11-11","open":195500,"high":197500,"low":186000,"close":186000,"volume":351680}
{"symbol":"NVR","date":"2010-11-10","open":196000,"high":198000,"low":192500,"close":194500,"volume":193577}
{"symbol":"NVR","date":"2010-11-09","open":197000,"high":198500,"low":194500,"close":195500,"volume":110564}
{"symbol":"NVR","date":"2010-11-08","open":200500,"high":202500,"low":195000,"close":196000,"volume":154068}
{"symbol":"NVR","date":"2010-11-05","open":196500,"high":203000,"low":195500,"close":202000,"volume":228493}
{"symbol":"NVR","date":"2010-11-04","open":197000,"high":198000,"low":193500,"close":194000,"volume":182018}
{"symbol":"NVR","date":"2010-11-03","open":200000,"high":201500,"low":195000,"close":197000,"volume":221294}
{"symbol":"NVR","date":"2010-11-02","open":194000,"high":199000,"low":193500,"close":197500,"volume":256608}
{"symbol":"NVR","date":"2010-11-01","open":199000,"high":199500,"low":190500,"close":193000,"volume":409762}
{"symbol":"NVR","date":"2010-10-29","open":208500,"high":208500,"low":199000,"close":199500,"volume":240704}
{"symbol":"NVR","date":"2010-10-28","open":204000,"high":208000,"low":203500,"close":207500,"volume":83710}
{"symbol":"NVR","date":"2010-10-27","open":209000,"high":209000,"low":204500,"close":205500,"volume":155824}
{"symbol":"NVR","date":"2010-10-26","open":204500,"high":208500,"low":204000,"close":207500,"volume":186750}
{"symbol":"NVR","date":"2010-10-25","open":203500,"high":206000,"low":202000,"close":205500,"volume":179388}
{"symbol":"NVR","date":"2010-10-22","open":206000,"high":206500,"low":203000,"close":204000,"volume":124759}
{"symbol":"NVR","date":"2010-10-21","open":209500,"high":210000,"low":202000,"close":203500,"volume":408922}
{"symbol":"NVR","date":"2010-10-20","open":210000,"high":210000,"low":205500,"close":208500,"volume":230187}
{"symbol":"NVR","date":"2010-10-19","open":205000,"high":215000,"low":203500,"close":208000,"volume":237518}
{"symbol":"NVR","date":"2010-10-18","open":205500,"high":211000,"low":202500,"close":202500,"volume":210010}
{"symbol":"NVR","date":"2010-10-15","open":208000,"high":208000,"low":203500,"close":204500,"volume":163925}
{"symbol":"NVR","date":"2010-10-14","open":208500,"high":211000,"low":200000,"close":206000,"volume":288898}
{"symbol":"NVR","date":"2010-10-13","open":214500,"high":215000,"low":207500,"close":208500,"volume":82928}
{"symbol":"NVR","date":"2010-10-12","open":215000,"high":216000,"low":207000,"close":213500,"volume":148940}
{"symbol":"NVR","date":"2010-10-11","open":215000,"high":219000,"low":212500,"close":214000,"volume":147114}
{"symbol":"NVR","date":"2010-10-08","open":214500,"high":215000,"low":208000,"close":212000,"volume":175579}
{"symbol":"NVR","date":"2010-10-07","open":212500,"high":214500,"low":212500,"close":214500,"volume":101976}
{"symbol":"NVR","date":"2010-10-06","open":213500,"high":214500,"low":210500,"close":214500,"volume":210210}
{"symbol":"NVR","date":"2010-10-05","open":209000,"high":214000,"low":206500,"close":214000,"volume":283465}
{"symbol":"NVR","date":"2010-10-04","open":202000,"high":208500,"low":200500,"close":207000,"volume":231113}
{"symbol":"NVR","date":"2010-10-01","open":198000,"high":202000,"low":197000,"close":200500,"volume":309326}
{"symbol":"NVR","date":"2010-09-30","open":202500,"high":204500,"low":194000,"close":196000,"volume":379212}
{"symbol":"NVR","date":"2010-09-29","open":210500,"high":211500,"low":203500,"close":203500,"volume":218003}
{"symbol":"NVR","date":"2010-09-28","open":208000,"high":214000,"low":208000,"close":211500,"volume":271366}
{"symbol":"NVR","date":"2010-09-27","open":202000,"high":210000,"low":200000,"close":209500,"volume":269653}
{"symbol":"NVR","date":"2010-09-24","open":199000,"high":202500,"low":198000,"close":201500,"volume":284966}
{"symbol":"NVR","date":"2010-09-20","open":198000,"high":200000,"low":196000,"close":197500,"volume":87056}
{"symbol":"NVR","date":"2010-09-17","open":194500,"high":200000,"low":193500,"close":197000,"volume":219099}
{"symbol":"NVR","date":"2010-09-16","open":195500,"high":196000,"low":191500,"close":193000,"volume":174730}
{"symbol":"NVR","date":"2010-09-15","open":195000,"high":197000,"low":193000,"close":195500,"volume":141766}
{"symbol":"NVR","date":"2010-09-14","open":198500,"high":199500,"low":193000,"close":195000,"volume":172295}
{"symbol":"NVR","date":"2010-09-13","open":200000,"high":202500,"low":197000,"close":199500,"volume":141182}
{"symbol":"NVR","date":"2010-09-10","open":198000,"high":202500,"low":196500,"close":200000,"volume":320890}
{"symbol":"NVR","date":"2010-09-09","open":195500,"high":199000,"low":192500,"close":199000,"volume":235451}
{"symbol":"NVR","date":"2010-09-08","open":191000,"high":196500,"low":190000,"close":195500,"volume":212823}
{"symbol":"NVR","date":"2010-09-07","open":193000,"high":193500,"low":189500,"close":190000,"volume":86479}
{"symbol":"NVR","date":"2010-09-06","open":193000,"high":195500,"low":191000,"close":191500,"volume":147502}
{"symbol":"NVR","date":"2010-09-03","open":191500,"high":195000,"low":191000,"close":194000,"volume":171623}
{"symbol":"NVR","date":"2010-09-02","open":195000,"high":196000,"low":188500,"close":190000,"volume":254842}
{"symbol":"NVR","date":"2010-09-01","open":198000,"high":199000,"low":191000,"close":194000,"volume":245635}
{"symbol":"NVR","date":"2010-08-31","open":196000,"high":199000,"low":193000,"close":196500,"volume":335279}
{"symbol":"NVR","date":"2010-08-30","open":190500,"high":193000,"low":190000,"close":191000,"volume":77293}
{"symbol":"NVR","date":"2010-08-27","open":194000,"high":194000,"low":190000,"close":190000,"volume":88847}
{"symbol":"NVR","date":"2010-08-26","open":191000,"high":194500,"low":190500,"close":194000,"volume":189703}
{"symbol":"NVR","date":"2010-08-25","open":191000,"high":191500,"low":189000,"close":189500,"volume":111071}
{"symbol":"NVR","date":"2010-08-24","open":187000,"high":192500,"low":182500,"close":192500,"volume":409082}
{"symbol":"NVR","date":"2010-08-23","open":187000,"high":188000,"low":185500,"close":186000,"volume":194456}
{"symbol":"NVR","date":"2010-08-20","open":185500,"high":187500,"low":184000,"close":186000,"volume":465503}
{"symbol":"NVR","date":"2010-08-19","open":188500,"high":188500,"low":184000,"close":185500,"volume":321423}
{"symbol":"NVR","date":"2010-08-18","open":189000,"high":191000,"low":187500,"close":188500,"volume":171150}
{"symbol":"NVR","date":"2010-08-17","open":188000,"high":190000,"low":186500,"close":189000,"volume":117233}
{"symbol":"NVR","date":"2010-08-16","open":190000,"high":190000,"low":184000,"close":186500,"volume":202028}
{"symbol":"NVR","date":"2010-08-13","open":189500,"high":191000,"low":188000,"close":190000,"volume":81740}
{"symbol":"NVR","date":"2010-08-12","open":189000,"high":191000,"low":188500,"close":189500,"volume":164088}
{"symbol":"NVR","date":"2010-08-11","open":190500,"high":193000,"low":190000,"close":190500,"volume":75173}
{"symbol":"NVR","date":"2010-08-10","open":195000,"high":195000,"low":190000,"close":192000,"volume":133186}
{"symbol":"NVR","date":"2010-08-09","open":190000,"high":194000,"low":190000,"close":194000,"volume":175208}
{"symbol":"NVR","date":"2010-08-06","open":190000,"high":191500,"low":188000,"close":189500,"volume":164566}
{"symbol":"NVR","date":"2010-08-05","open":191000,"high":191500,"low":189500,"close":190000,"volume":233870}
{"symbol":"NVR","date":"2010-08-04","open":185000,"high":190500,"low":185000,"close":190000,"volume":363459}
{"symbol":"NVR","date":"2010-08-03","open":185000,"high":186000,"low":182000,"close":183500,"volume":232655}
{"symbol":"NVR","date":"2010-08-02","open":185500,"high":188500,"low":184000,"close":184500,"volume":231001}
{"symbol":"NVR","date":"2010-07-30","open":187500,"high":190000,"low":183500,"close":184000,"volume":206995}
{"symbol":"NVR","date":"2010-07-29","open":192000,"high":192000,"low":185000,"close":187500,"volume":274884}
{"symbol":"NVR","date":"2010-07-28","open":192000,"high":193500,"low":190000,"close":190000,"volume":142434}
{"symbol":"NVR","date":"2010-07-27","open":195000,"high":195500,"low":189500,"close":190000,"volume":197632}
{"symbol":"NVR","date":"2010-07-26","open":196000,"high":197000,"low":193500,"close":196000,"volume":192715}
{"symbol":"NVR","date":"2010-07-23","open":190500,"high":194500,"low":190500,"close":194500,"volume":199184}
{"symbol":"NVR","date":"2010-07-22","open":190000,"high":192500,"low":187000,"close":188000,"volume":182024}
{"symbol":"NVR","date":"2010-07-21","open":193000,"high":194000,"low":188500,"close":191500,"volume":214908}
{"symbol":"NVR","date":"2010-07-20","open":194000,"high":195500,"low":191500,"close":192000,"volume":192366}
{"symbol":"NVR","date":"2010-07-19","open":197500,"high":198000,"low":194000,"close":194000,"volume":169937}
{"symbol":"NVR","date":"2010-07-16","open":192000,"high":198500,"low":191500,"close":198000,"volume":231328}
{"symbol":"NVR","date":"2010-07-15","open":194500,"high":195000,"low":191000,"close":192000,"volume":245662}
{"symbol":"NVR","date":"2010-07-14","open":194000,"high":197000,"low":193500,"close":194500,"volume":256292}
{"symbol":"NVR","date":"2010-07-13","open":198000,"high":199500,"low":194500,"close":195000,"volume":264637}
{"symbol":"NVR","date":"2010-07-12","open":198000,"high":201000,"low":196000,"close":197000,"volume":275128}
{"symbol":"NVR","date":"2010-07-09","open":195500,"high":198500,"low":192500,"close":198000,"volume":161901}
{"symbol":"NVR","date":"2010-07-08","open":196000,"high":197500,"low":190500,"close":194500,"volume":232524}
{"symbol":"NVR","date":"2010-07-07","open":203000,"high":203000,"low":193000,"close":194500,"volume":536381}
{"symbol":"NVR","date":"2010-07-06","open":194500,"high":203000,"low":193000,"close":203000,"volume":456244}
{"symbol":"NVR","date":"2010-07-05","open":189500,"high":196500,"low":189000,"close":194500,"volume":409677}
{"symbol":"NVR","date":"2010-07-02","open":188500,"high":190500,"low":186500,"close":187500,"volume":125047}
{"symbol":"NVR","date":"2010-07-01","open":185000,"high":191000,"low":183500,"close":188500,"volume":313243}
{"symbol":"NVR","date":"2010-06-30","open":180000,"high":184000,"low":179500,"close":183500,"volume":129554}
{"symbol":"NVR","date":"2010-06-29","open":184000,"high":185500,"low":181000,"close":181000,"volume":96752}
{"symbol":"NVR","date":"2010-06-28","open":182000,"high":183500,"low":180000,"close":182500,"volume":118066}
{"symbol":"NVR","date":"2010-06-25","open":186000,"high":186000,"low":181000,"close":182000,"volume":173164}
{"symbol":"NVR","date":"2010-06-24","open":187000,"high":189000,"low":186000,"close":186500,"volume":111541}
{"symbol":"NVR","date":"2010-06-23","open":187500,"high":190500,"low":185000,"close":187000,"volume":168869}
{"symbol":"NVR","date":"2010-06-22","open":186500,"high":190500,"low":185000,"close":190000,"volume":149847}
{"symbol":"NVR","date":"2010-06-21","open":186000,"high":190000,"low":185000,"close":188500,"volume":214111}
{"symbol":"NVR","date":"2010-06-18","open":187000,"high":189500,"low":183500,"close":184500,"volume":217201}
{"symbol":"NVR","date":"2010-06-17","open":189000,"high":189000,"low":185000,"close":185000,"volume":257203}
{"symbol":"NVR","date":"2010-06-16","open":193000,"high":193500,"low":188000,"close":189500,"volume":133781}
{"symbol":"NVR","date":"2010-06-15","open":191500,"high":193000,"low":189000,"close":190500,"volume":150032}
{"symbol":"NVR","date":"2010-06-14","open":189000,"high":195000,"low":188000,"close":193000,"volume":285031}
{"symbol":"NVR","date":"2010-06-11","open":183000,"high":187000,"low":182500,"close":187000,"volume":209170}
{"symbol":"NVR","date":"2010-06-10","open":186500,"high":186500,"low":181000,"close":181000,"volume":179656}
{"symbol":"NVR","date":"2010-06-09","open":182500,"high":184500,"low":180000,"close":184500,"volume":139943}
{"symbol":"NVR","date":"2010-06-08","open":180000,"high":182500,"low":179000,"close":182000,"volume":102783}
{"symbol":"NVR","date":"2010-06-07","open":181500,"high":183000,"low":178000,"close":179000,"volume":180826}
{"symbol":"NVR","date":"2010-06-04","open":180500,"high":183000,"low":180000,"close":183000,"volume":151298}
{"symbol":"NVR","date":"2010-06-03","open":180500,"high":180500,"low":177500,"close":180500,"volume":182511}
{"symbol":"NVR","date":"2010-06-01","open":177000,"high":180500,"low":175500,"close":179000,"volume":225379}
{"symbol":"NVR","date":"2010-05-31","open":174000,"high":177500,"low":173500,"close":174000,"volume":222487}
{"symbol":"NVR","date":"2010-05-28","open":173000,"high":174000,"low":170500,"close":173000,"volume":257788}
{"symbol":"NVR","date":"2010-05-27","open":172000,"high":173000,"low":169500,"close":170000,"volume":280786}
{"symbol":"NVR","date":"2010-05-26","open":174000,"high":175000,"low":171500,"close":174500,"volume":291123}
{"symbol":"NVR","date":"2010-05-25","open":175500,"high":177500,"low":170500,"close":174500,"volume":205648}
{"symbol":"NVR","date":"2010-05-24","open":178000,"high":184500,"low":175500,"close":176500,"volume":170168}
{"symbol":"NVR","date":"2010-05-20","open":174000,"high":180000,"low":174000,"close":180000,"volume":106576}
{"symbol":"NVR","date":"2010-05-19","open":179000,"high":180500,"low":175000,"close":175500,"volume":132488}
{"symbol":"NVR","date":"2010-05-18","open":178000,"high":180000,"low":174000,"close":177500,"volume":121482}
{"symbol":"NVR","date":"2010-05-17","open":180500,"high":183000,"low":175000,"close":179500,"volume":183960}
{"symbol":"NVR","date":"2010-05-14","open":182000,"high":183000,"low":181500,"close":182000,"volume":166751}
{"symbol":"NVR","date":"2010-05-13","open":182000,"high":183500,"low":182000,"close":182000,"volume":117116}
{"symbol":"NVR","date":"2010-05-12","open":180500,"high":184500,"low":180500,"close":182000,"volume":213788}
{"symbol":"NVR","date":"2010-05-11","open":179000,"high":180500,"low":176000,"close":178500,"volume":195042}
{"symbol":"NVR","date":"2010-05-10","open":176000,"high":179000,"low":176000,"close":177500,"volume":209063}
{"symbol":"NVR","date":"2010-05-07","open":174000,"high":179000,"low":174000,"close":175500,"volume":280128}
{"symbol":"NVR","date":"2010-05-06","open":171500,"high":181000,"low":171000,"close":180500,"volume":408308}
{"symbol":"NVR","date":"2010-05-04","open":181000,"high":182000,"low":172500,"close":174500,"volume":482606}
{"symbol":"NVR","date":"2010-05-03","open":185000,"high":187500,"low":179000,"close":180000,"volume":381188}
{"symbol":"NVR","date":"2010-04-30","open":190500,"high":190500,"low":185500,"close":185500,"volume":177011}
{"symbol":"NVR","date":"2010-04-29","open":191000,"high":191000,"low":186000,"close":190000,"volume":212659}
{"symbol":"NVR","date":"2010-04-28","open":187000,"high":192500,"low":186000,"close":191000,"volume":307497}
{"symbol":"NVR","date":"2010-04-27","open":188500,"high":191500,"low":187000,"close":191000,"volume":171538}
{"symbol":"NVR","date":"2010-04-26","open":185500,"high":189500,"low":185500,"close":189000,"volume":144348}
{"symbol":"NVR","date":"2010-04-23","open":187000,"high":187000,"low":183500,"close":185000,"volume":112777}
{"symbol":"NVR","date":"2010-04-22","open":187000,"high":187000,"low":183000,"close":185000,"volume":160511}
{"symbol":"NVR","date":"2010-04-21","open":183500,"high":189000,"low":183000,"close":186500,"volume":493549}
{"symbol":"NVR","date":"2010-04-20","open":184500,"high":184500,"low":181000,"close":181500,"volume":362210}
{"symbol":"NVR","date":"2010-04-19","open":188000,"high":188000,"low":182500,"close":183500,"volume":154595}
{"symbol":"NVR","date":"2010-04-16","open":193000,"high":193500,"low":185500,"close":188000,"volume":461381}
{"symbol":"NVR","date":"2010-04-15","open":194500,"high":195500,"low":191000,"close":195000,"volume":175868}
{"symbol":"NVR","date":"2010-04-14","open":196000,"high":198500,"low":194000,"close":195500,"volume":202142}
{"symbol":"NVR","date":"2010-04-13","open":195000,"high":195500,"low":192000,"close":195500,"volume":292421}
{"symbol":"NVR","date":"2010-04-12","open":188500,"high":191500,"low":188000,"close":190000,"volume":120366}
{"symbol":"NVR","date":"2010-04-09","open":192000,"high":193000,"low":187500,"close":190000,"volume":249182}
{"symbol":"NVR","date":"2010-04-08","open":191500,"high":194500,"low":191000,"close":194000,"volume":167137}
{"symbol":"NVR","date":"2010-04-07","open":191000,"high":197000,"low":190500,"close":191000,"volume":334560}
{"symbol":"NVR","date":"2010-04-06","open":191000,"high":193000,"low":188500,"close":191000,"volume":196814}
{"symbol":"NVR","date":"2010-04-05","open":185000,"high":190500,"low":185000,"close":189000,"volume":199261}
{"symbol":"NVR","date":"2010-04-02","open":186500,"high":187500,"low":183500,"close":185000,"volume":127403}
{"symbol":"NVR","date":"2010-04-01","open":181000,"high":188500,"low":180000,"close":187500,"volume":341947}
{"symbol":"NVR","date":"2010-03-31","open":181500,"high":182000,"low":179000,"close":180000,"volume":301280}
{"symbol":"NVR","date":"2010-03-30","open":188500,"high":189500,"low":179000,"close":181000,"volume":621726}
{"symbol":"NVR","date":"2010-03-29","open":188500,"high":190000,"low":187000,"close":188500,"volume":69427}
{"symbol":"NVR","date":"2010-03-26","open":192000,"high":192000,"low":187500,"close":189000,"volume":155870}
{"symbol":"NVR","date":"2010-03-25","open":190000,"high":191000,"low":187000,"close":190000,"volume":160707}
{"symbol":"NVR","date":"2010-03-24","open":189000,"high":192000,"low":188000,"close":188500,"volume":87981}
{"symbol":"NVR","date":"2010-03-23","open":186000,"high":190000,"low":185500,"close":190000,"volume":291888}
{"symbol":"NVR","date":"2010-03-22","open":187500,"high":188000,"low":183500,"close":184000,"volume":273246}
{"symbol":"NVR","date":"2010-03-19","open":184000,"high":186500,"low":183500,"close":186000,"volume":85627}
{"symbol":"NVR","date":"2010-03-18","open":187000,"high":189500,"low":183000,"close":183000,"volume":227563}
{"symbol":"NVR","date":"2010-03-17","open":189500,"high":190000,"low":188000,"close":189500,"volume":103795}
{"symbol":"NVR","date":"2010-03-16","open":183500,"high":188000,"low":182500,"close":188000,"volume":142101}
{"symbol":"NVR","date":"2010-03-15","open":189500,"high":190000,"low":183500,"close":184000,"volume":104138}
{"symbol":"NVR","date":"2010-03-12","open":189500,"high":190000,"low":183000,"close":189000,"volume":175362}
{"symbol":"NVR","date":"2010-03-11","open":188500,"high":190000,"low":186500,"close":189000,"volume":175976}
{"symbol":"NVR","date":"2010-03-10","open":192000,"high":193000,"low":186500,"close":187000,"volume":172224}
{"symbol":"NVR","date":"2010-03-09","open":192000,"high":192000,"low":188000,"close":192000,"volume":140615}
{"symbol":"NVR","date":"2010-03-08","open":189500,"high":191500,"low":187500,"close":191500,"volume":310224}
{"symbol":"NVR","date":"2010-03-05","open":185000,"high":189000,"low":184500,"close":185000,"volume":171699}
{"symbol":"NVR","date":"2010-03-04","open":184500,"high":188000,"low":183500,"close":185000,"volume":107898}
{"symbol":"NVR","date":"2010-03-03","open":189000,"high":190000,"low":182500,"close":183000,"volume":226798}
{"symbol":"NVR","date":"2010-03-02","open":185500,"high":189000,"low":183000,"close":188500,"volume":265679}
{"symbol":"NVR","date":"2010-02-26","open":180000,"high":183500,"low":177500,"close":181000,"volume":150853}
{"symbol":"NVR","date":"2010-02-25","open":178000,"high":180500,"low":176500,"close":180500,"volume":194290}
{"symbol":"NVR","date":"2010-02-24","open":173000,"high":179000,"low":173000,"close":178000,"volume":94955}
{"symbol":"NVR","date":"2010-02-23","open":176000,"high":178500,"low":176000,"close":176000,"volume":80911}
{"symbol":"NVR","date":"2010-02-22","open":174500,"high":178000,"low":174000,"close":176000,"volume":200451}
{"symbol":"NVR","date":"2010-02-19","open":171500,"high":174000,"low":169500,"close":172000,"volume":171905}
{"symbol":"NVR","date":"2010-02-18","open":176000,"high":177000,"low":172500,"close":172500,"volume":192027}
{"symbol":"NVR","date":"2010-02-17","open":178500,"high":179500,"low":173500,"close":177000,"volume":252869}
{"symbol":"NVR","date":"2010-02-16","open":174500,"high":179000,"low":173000,"close":176500,"volume":230516}
{"symbol":"NVR","date":"2010-02-12","open":172000,"high":175500,"low":170000,"close":173500,"volume":474912}
{"symbol":"NVR","date":"2010-02-11","open":162500,"high":167000,"low":162000,"close":167000,"volume":295814}
{"symbol":"NVR","date":"2010-02-10","open":166500,"high":166500,"low":161000,"close":161000,"volume":263845}
{"symbol":"NVR","date":"2010-02-09","open":167000,"high":169500,"low":162000,"close":164000,"volume":395017}
{"symbol":"NVR","date":"2010-02-08","open":167500,"high":173000,"low":167000,"close":169500,"volume":193049}
{"symbol":"NVR","date":"2010-02-05","open":166000,"high":170000,"low":165500,"close":167000,"volume":221041}
{"symbol":"NVR","date":"2010-02-04","open":168500,"high":174000,"low":168000,"close":172000,"volume":603551}
{"symbol":"NVR","date":"2010-02-03","open":168500,"high":170500,"low":163500,"close":166500,"volume":587920}
{"symbol":"NVR","date":"2010-02-02","open":170000,"high":172500,"low":167000,"close":168500,"volume":251886}
{"symbol":"NVR","date":"2010-02-01","open":172500,"high":172500,"low":165500,"close":168500,"volume":314485}
{"symbol":"NVR","date":"2010-01-29","open":181500,"high":182500,"low":170000,"close":173000,"volume":365337}
{"symbol":"NVR","date":"2010-01-28","open":184500,"high":189500,"low":181000,"close":182000,"volume":242138}
{"symbol":"NVR","date":"2010-01-27","open":186500,"high":188000,"low":183500,"close":185000,"volume":175087}
{"symbol":"NVR","date":"2010-01-26","open":187500,"high":188500,"low":184000,"close":187000,"volume":247881}
{"symbol":"NVR","date":"2010-01-25","open":182000,"high":188000,"low":181500,"close":188000,"volume":190580}
{"symbol":"NVR","date":"2010-01-22","open":186500,"high":187500,"low":182000,"close":184500,"volume":260775}
{"symbol":"NVR","date":"2010-01-21","open":184000,"high":190000,"low":183500,"close":189000,"volume":231874}
{"symbol":"NVR","date":"2010-01-20","open":187000,"high":187500,"low":181000,"close":186000,"volume":216551}
{"symbol":"NVR","date":"2010-01-19","open":188500,"high":192000,"low":183500,"close":185500,"volume":241041}
{"symbol":"NVR","date":"2010-01-18","open":181000,"high":187500,"low":181000,"close":186500,"volume":233263}
{"symbol":"NVR","date":"2010-01-15","open":182500,"high":184000,"low":179000,"close":181000,"volume":303942}
{"symbol":"NVR","date":"2010-01-14","open":185500,"high":188000,"low":182500,"close":182500,"volume":316643}
{"symbol":"NVR","date":"2010-01-13","open":189500,"high":192000,"low":184000,"close":187000,"volume":211340}
{"symbol":"NVR","date":"2010-01-12","open":186000,"high":192000,"low":185000,"close":192000,"volume":345142}
{"symbol":"NVR","date":"2010-01-11","open":185000,"high":188500,"low":181000,"close":183500,"volume":368378}
{"symbol":"NVR","date":"2010-01-08","open":192500,"high":195000,"low":186000,"close":186000,"volume":217263}
{"symbol":"NVR","date":"2010-01-07","open":192500,"high":196000,"low":191000,"close":192500,"volume":179990}
{"symbol":"NVR","date":"2010-01-06","open":193000,"high":197000,"low":192000,"close":192000,"volume":314863}
{"symbol":"NVR","date":"2010-01-05","open":191500,"high":196000,"low":190000,"close":193000,"volume":225816}
{"symbol":"NVR","date":"2010-01-04","open":190000,"high":193500,"low":189000,"close":193000,"volume":239168}
{"symbol":"NVR","date":"2009-12-30","open":194500,"high":194500,"low":190000,"close":192000,"volume":233858}
{"symbol":"NVR","date":"2009-12-29","open":188000,"high":194000,"low":188000,"close":194000,"volume":148515}
{"symbol":"NVR","date":"2009-12-28","open":197000,"high":200000,"low":191000,"close":191000,"volume":287230}
{"symbol":"NVR","date":"2009-12-24","open":200500,"high":202500,"low":196500,"close":200000,"volume":253665}
{"symbol":"NVR","date":"2009-12-23","open":193000,"high":199500,"low":192000,"close":199000,"volume":270326}
{"symbol":"NVR","date":"2009-12-22","open":196500,"high":196500,"low":191000,"close":193000,"volume":187448}
{"symbol":"NVR","date":"2009-12-21","open":194000,"high":196000,"low":193000,"close":194500,"volume":205137}
{"symbol":"NVR","date":"2009-12-18","open":197000,"high":197500,"low":192000,"close":194000,"volume":225907}
{"symbol":"NVR","date":"2009-12-17","open":198000,"high":200000,"low":193500,"close":196000,"volume":307735}
{"symbol":"NVR","date":"2009-12-16","open":202000,"high":208500,"low":194500,"close":198000,"volume":552108}
{"symbol":"NVR","date":"2009-12-15","open":201000,"high":204000,"low":199500,"close":201500,"volume":205219}
{"symbol":"NVR","date":"2009-12-14","open":204500,"high":205000,"low":198000,"close":201000,"volume":301311}
{"symbol":"NVR","date":"2009-12-11","open":207000,"high":210000,"low":202000,"close":204000,"volume":258952}
{"symbol":"NVR","date":"2009-12-10","open":204500,"high":210000,"low":200000,"close":210000,"volume":451937}
{"symbol":"NVR","date":"2009-12-09","open":199000,"high":207000,"low":199000,"close":207000,"volume":343356}
{"symbol":"NVR","date":"2009-12-08","open":195000,"high":200500,"low":195000,"close":199500,"volume":201409}
{"symbol":"NVR","date":"2009-12-07","open":197000,"high":198000,"low":194500,"close":197000,"volume":142970}
{"symbol":"NVR","date":"2009-12-04","open":193500,"high":198000,"low":191500,"close":193500,"volume":288897}
{"symbol":"NVR","date":"2009-12-03","open":189000,"high":193500,"low":188500,"close":193500,"volume":180949}
{"symbol":"NVR","date":"2009-12-02","open":184500,"high":190500,"low":183000,"close":190000,"volume":213188}
{"symbol":"NVR","date":"2009-12-01","open":184500,"high":188000,"low":181000,"close":184000,"volume":431458}
{"symbol":"NVR","date":"2009-11-30","open":184000,"high":187500,"low":182500,"close":185000,"volume":174785}
{"symbol":"NVR","date":"2009-11-27","open":186500,"high":188000,"low":181500,"close":181500,"volume":176376}
{"symbol":"NVR","date":"2009-11-26","open":188000,"high":191500,"low":186500,"close":189500,"volume":214139}
{"symbol":"NVR","date":"2009-11-25","open":191000,"high":193000,"low":186500,"close":189000,"volume":248011}
{"symbol":"NVR","date":"2009-11-24","open":195500,"high":197000,"low":192000,"close":194000,"volume":194082}
{"symbol":"NVR","date":"2009-11-23","open":193000,"high":196000,"low":193000,"close":194500,"volume":220295}
{"symbol":"NVR","date":"2009-11-20","open":188000,"high":192500,"low":187000,"close":191500,"volume":135550}
{"symbol":"NVR","date":"2009-11-19","open":186000,"high":191500,"low":186000,"close":187500,"volume":149986}
{"symbol":"NVR","date":"2009-11-18","open":187000,"high":190500,"low":186000,"close":186000,"volume":139191}
{"symbol":"NVR","date":"2009-11-17","open":190000,"high":190000,"low":184500,"close":187500,"volume":163085}
{"symbol":"NVR","date":"2009-11-16","open":182500,"high":189500,"low":182000,"close":189000,"volume":190501}
{"symbol":"NVR","date":"2009-11-13","open":184500,"high":186000,"low":180000,"close":184500,"volume":215583}
{"symbol":"NVR","date":"2009-11-12","open":188500,"high":190000,"low":182500,"close":183000,"volume":222987}
{"symbol":"NVR","date":"2009-11-11","open":190500,"high":190500,"low":187000,"close":190000,"volume":186018}
{"symbol":"NVR","date":"2009-11-10","open":185500,"high":190000,"low":184500,"close":189500,"volume":284966}
{"symbol":"NVR","date":"2009-11-09","open":185500,"high":186500,"low":182500,"close":183500,"volume":180742}
{"symbol":"NVR","date":"2009-11-06","open":186500,"high":187000,"low":183500,"close":186000,"volume":160472}
{"symbol":"NVR","date":"2009-11-05","open":184500,"high":186500,"low":182500,"close":185500,"volume":308710}
{"symbol":"NVR","date":"2009-11-04","open":179000,"high":185000,"low":177500,"close":184500,"volume":338930}
{"symbol":"NVR","date":"2009-11-03","open":178500,"high":181500,"low":176000,"close":176500,"volume":196123}
{"symbol":"NVR","date":"2009-11-02","open":175500,"high":180500,"low":175000,"close":180000,"volume":281355}
{"symbol":"NVR","date":"2009-10-30","open":174500,"high":179500,"low":172000,"close":177500,"volume":393788}
{"symbol":"NVR","date":"2009-10-29","open":170500,"high":175000,"low":170500,"close":171000,"volume":317613}
{"symbol":"NVR","date":"2009-10-28","open":177500,"high":178500,"low":172000,"close":172000,"volume":199414}
{"symbol":"NVR","date":"2009-10-27","open":173000,"high":176500,"low":171500,"close":176500,"volume":210159}
{"symbol":"NVR","date":"2009-10-26","open":171000,"high":174000,"low":170000,"close":173000,"volume":233227}
{"symbol":"NVR","date":"2009-10-23","open":174000,"high":175500,"low":171500,"close":172500,"volume":159710}
{"symbol":"NVR","date":"2009-10-22","open":176500,"high":180000,"low":171500,"close":173500,"volume":295674}
{"symbol":"NVR","date":"2009-10-21","open":176000,"high":180000,"low":174000,"close":180000,"volume":185614}
{"symbol":"NVR","date":"2009-10-20","open":178500,"high":181500,"low":175000,"close":179000,"volume":272530}
{"symbol":"NVR","date":"2009-10-19","open":173500,"high":179000,"low":171000,"close":179000,"volume":380534}
{"symbol":"NVR","date":"2009-10-16","open":171500,"high":177500,"low":170000,"close":176500,"volume":664947}
{"symbol":"NVR","date":"2009-10-15","open":167500,"high":171500,"low":166500,"close":170500,"volume":317941}
{"symbol":"NVR","date":"2009-10-14","open":163000,"high":169000,"low":162500,"close":168500,"volume":359241}
{"symbol":"NVR","date":"2009-10-13","open":165000,"high":168000,"low":160500,"close":162500,"volume":416847}
{"symbol":"NVR","date":"2009-10-12","open":165500,"high":169000,"low":163500,"close":168500,"volume":186165}
{"symbol":"NVR","date":"2009-10-09","open":164500,"high":165500,"low":162000,"close":164500,"volume":263187}
{"symbol":"NVR","date":"2009-10-08","open":169000,"high":169000,"low":161500,"close":164000,"volume":381882}
{"symbol":"NVR","date":"2009-10-07","open":161500,"high":170000,"low":161500,"close":168000,"volume":579522}
{"symbol":"NVR","date":"2009-10-06","open":170000,"high":171500,"low":159500,"close":160000,"volume":678594}
{"symbol":"NVR","date":"2009-10-05","open":172500,"high":173500,"low":168500,"close":170000,"volume":309456}
{"symbol":"NVR","date":"2009-10-01","open":175000,"high":176000,"low":171000,"close":173500,"volume":283095}
{"symbol":"NVR","date":"2009-09-30","open":170500,"high":175000,"low":169000,"close":173500,"volume":454445}
{"symbol":"NVR","date":"2009-09-29","open":172500,"high":173000,"low":168000,"close":170000,"volume":223064}
{"symbol":"NVR","date":"2009-09-28","open":168500,"high":173500,"low":167500,"close":170000,"volume":336795}
{"symbol":"NVR","date":"2009-09-25","open":171000,"high":172000,"low":166000,"close":170000,"volume":341316}
{"symbol":"NVR","date":"2009-09-24","open":174000,"high":176000,"low":168500,"close":169000,"volume":250652}
{"symbol":"NVR","date":"2009-09-23","open":174000,"high":180000,"low":171000,"close":172500,"volume":617791}
{"symbol":"NVR","date":"2009-09-22","open":177000,"high":179500,"low":175500,"close":176000,"volume":495122}
{"symbol":"NVR","date":"2009-09-21","open":172500,"high":176000,"low":170000,"close":175000,"volume":402170}
{"symbol":"NVR","date":"2009-09-18","open":164500,"high":172500,"low":163000,"close":170000,"volume":947270}
{"symbol":"NVR","date":"2009-09-17","open":166500,"high":167000,"low":161500,"close":163500,"volume":563705}
{"symbol":"NVR","date":"2009-09-16","open":162500,"high":165500,"low":162500,"close":165000,"volume":494909}
{"symbol":"NVR","date":"2009-09-15","open":167000,"high":168500,"low":162000,"close":162500,"volume":443873}
{"symbol":"NVR","date":"2009-09-14","open":168000,"high":169500,"low":165500,"close":168000,"volume":232960}
{"symbol":"NVR","date":"2009-09-11","open":168000,"high":168000,"low":165000,"close":166500,"volume":217310}
{"symbol":"NVR","date":"2009-09-10","open":166500,"high":168500,"low":164500,"close":168500,"volume":367290}
{"symbol":"NVR","date":"2009-09-09","open":164000,"high":165500,"low":160500,"close":165500,"volume":327615}
{"symbol":"NVR","date":"2009-09-08","open":163500,"high":165500,"low":160000,"close":161500,"volume":286869}
{"symbol":"NVR","date":"2009-09-07","open":165000,"high":166500,"low":162000,"close":162000,"volume":228515}
{"symbol":"NVR","date":"2009-09-04","open":168000,"high":169000,"low":164500,"close":165000,"volume":277598}
{"symbol":"NVR","date":"2009-09-03","open":166000,"high":169500,"low":164000,"close":166000,"volume":258413}
{"symbol":"NVR","date":"2009-09-02","open":167000,"high":168000,"low":164000,"close":165000,"volume":361038}
{"symbol":"NVR","date":"2009-09-01","open":169000,"high":171000,"low":166000,"close":169500,"volume":419660}
{"symbol":"NVR","date":"2009-08-31","open":173000,"high":175000,"low":169500,"close":170000,"volume":216203}
{"symbol":"NVR","date":"2009-08-28","open":177500,"high":178000,"low":173000,"close":174000,"volume":250618}
{"symbol":"NVR","date":"2009-08-27","open":175000,"high":177500,"low":174000,"close":175000,"volume":476276}
{"symbol":"NVR","date":"2009-08-26","open":172000,"high":173000,"low":169500,"close":172000,"volume":334826}
{"symbol":"NVR","date":"2009-08-25","open":165500,"high":172000,"low":165500,"close":170500,"volume":432888}
{"symbol":"NVR","date":"2009-08-24","open":169000,"high":172000,"low":166000,"close":167000,"volume":342655}
{"symbol":"NVR","date":"2009-08-21","open":165000,"high":167000,"low":158000,"close":166000,"volume":682094}
{"symbol":"NVR","date":"2009-08-20","open":170000,"high":170000,"low":162500,"close":164500,"volume":477740}
{"symbol":"NVR","date":"2009-08-19","open":168000,"high":171500,"low":166500,"close":170500,"volume":390826}
{"symbol":"NVR","date":"2009-08-18","open":162000,"high":169500,"low":162000,"close":166000,"volume":445420}
{"symbol":"NVR","date":"2009-08-17","open":170000,"high":170500,"low":162000,"close":162000,"volume":340812}
{"symbol":"NVR","date":"2009-08-14","open":168500,"high":171500,"low":165500,"close":170500,"volume":445085}
{"symbol":"NVR","date":"2009-08-13","open":170000,"high":172000,"low":166000,"close":166000,"volume":388989}
{"symbol":"NVR","date":"2009-08-12","open":171500,"high":171500,"low":167500,"close":168500,"volume":226778}
{"symbol":"NVR","date":"2009-08-11","open":164500,"high":173000,"low":164500,"close":171500,"volume":513759}
{"symbol":"NVR","date":"2009-08-10","open":168500,"high":169500,"low":164000,"close":164000,"volume":708841}
{"symbol":"NVR","date":"2009-08-07","open":173000,"high":175500,"low":168000,"close":168000,"volume":764779}
{"symbol":"NVR","date":"2009-08-06","open":178000,"high":179500,"low":173500,"close":175500,"volume":469557}
{"symbol":"NVR","date":"2009-08-05","open":183000,"high":184000,"low":178500,"close":180000,"volume":252152}
{"symbol":"NVR","date":"2009-08-04","open":182000,"high":184500,"low":178500,"close":183500,"volume":301028}
{"symbol":"NVR","date":"2009-08-03","open":180000,"high":183000,"low":178500,"close":182000,"volume":343637}
{"symbol":"NVR","date":"2009-07-31","open":180500,"high":181000,"low":176000,"close":178500,"volume":411815}
{"symbol":"NVR","date":"2009-07-30","open":185000,"high":186000,"low":178000,"close":179000,"volume":263785}
{"symbol":"NVR","date":"2009-07-29","open":187000,"high":188500,"low":183000,"close":184500,"volume":184009}
{"symbol":"NVR","date":"2009-07-28","open":197000,"high":197000,"low":187000,"close":188500,"volume":269064}
{"symbol":"NVR","date":"2009-07-27","open":189500,"high":195000,"low":187000,"close":194500,"volume":284500}
{"symbol":"NVR","date":"2009-07-24","open":189500,"high":191000,"low":185500,"close":186500,"volume":152918}
{"symbol":"NVR","date":"2009-07-23","open":192000,"high":192000,"low":184500,"close":189000,"volume":240353}
{"symbol":"NVR","date":"2009-07-22","open":190500,"high":192500,"low":187000,"close":191000,"volume":168994}
{"symbol":"NVR","date":"2009-07-21","open":191000,"high":194000,"low":189000,"close":190500,"volume":213890}
{"symbol":"NVR","date":"2009-07-20","open":181000,"high":190500,"low":180500,"close":189500,"volume":247503}
{"symbol":"NVR","date":"2009-07-17","open":177500,"high":182000,"low":177500,"close":179000,"volume":124010}
{"symbol":"NVR","date":"2009-07-16","open":182000,"high":182000,"low":175000,"close":176500,"volume":109541}
{"symbol":"NVR","date":"2009-07-15","open":177500,"high":181000,"low":176000,"close":179500,"volume":158604}
{"symbol":"NVR","date":"2009-07-14","open":177500,"high":180500,"low":173500,"close":173500,"volume":157294}
{"symbol":"NVR","date":"2009-07-13","open":182000,"high":182500,"low":173000,"close":177500,"volume":133659}
{"symbol":"NVR","date":"2009-07-10","open":181500,"high":182500,"low":174500,"close":180500,"volume":180687}
{"symbol":"NVR","date":"2009-07-09","open":183500,"high":186500,"low":180000,"close":180500,"volume":289288}
{"symbol":"NVR","date":"2009-07-08","open":185000,"high":188000,"low":182000,"close":185500,"volume":103030}
{"symbol":"NVR","date":"2009-07-07","open":187000,"high":191500,"low":185500,"close":186500,"volume":134565}
{"symbol":"NVR","date":"2009-07-06","open":190000,"high":191500,"low":187000,"close":189500,"volume":150254}
{"symbol":"NVR","date":"2009-07-03","open":182000,"high":191000,"low":181000,"close":191000,"volume":315788}
{"symbol":"NVR","date":"2009-07-02","open":185000,"high":188500,"low":182500,"close":182500,"volume":293157}
{"symbol":"NVR","date":"2009-07-01","open":175000,"high":182500,"low":175000,"close":180500,"volume":177804}
{"symbol":"NVR","date":"2009-06-30","open":175500,"high":179500,"low":175000,"close":176500,"volume":258203}
{"symbol":"NVR","date":"2009-06-29","open":175000,"high":178500,"low":172500,"close":174500,"volume":211540}
{"symbol":"NVR","date":"2009-06-26","open":174000,"high":175500,"low":172000,"close":174500,"volume":217326}
{"symbol":"NVR","date":"2009-06-25","open":170000,"high":177000,"low":168500,"close":173500,"volume":206178}
{"symbol":"NVR","date":"2009-06-24","open":171000,"high":172500,"low":167000,"close":167000,"volume":138195}
{"symbol":"NVR","date":"2009-06-23","open":172000,"high":173000,"low":166500,"close":171000,"volume":221130}
{"symbol":"NVR","date":"2009-06-22","open":175000,"high":180500,"low":175000,"close":177000,"volume":167634}
{"symbol":"NVR","date":"2009-06-19","open":175500,"high":176500,"low":172500,"close":175000,"volume":183397}
{"symbol":"NVR","date":"2009-06-18","open":183500,"high":183500,"low":173000,"close":173500,"volume":320203}
{"symbol":"NVR","date":"2009-06-17","open":184500,"high":185500,"low":181000,"close":183000,"volume":165145}
{"symbol":"NVR","date":"2009-06-16","open":179000,"high":187500,"low":177000,"close":186000,"volume":184638}
{"symbol":"NVR","date":"2009-06-15","open":182000,"high":184500,"low":177000,"close":181500,"volume":184966}
{"symbol":"NVR","date":"2009-06-12","open":186000,"high":187000,"low":181500,"close":183500,"volume":192564}
{"symbol":"NVR","date":"2009-06-11","open":180500,"high":189500,"low":178000,"close":188000,"volume":328383}
{"symbol":"NVR","date":"2009-06-10","open":175000,"high":182000,"low":174000,"close":181000,"volume":207307}
{"symbol":"NVR","date":"2009-06-09","open":181000,"high":184500,"low":174000,"close":175500,"volume":312900}
{"symbol":"NVR","date":"2009-06-08","open":180000,"high":183000,"low":176500,"close":180000,"volume":173458}
{"symbol":"NVR","date":"2009-06-05","open":180500,"high":181500,"low":175000,"close":181500,"volume":492685}
{"symbol":"NVR","date":"2009-06-04","open":184500,"high":185000,"low":177000,"close":180000,"volume":211809}
{"symbol":"NVR","date":"2009-06-03","open":192500,"high":192500,"low":183500,"close":184500,"volume":255343}
{"symbol":"NVR","date":"2009-06-02","open":198500,"high":200000,"low":188000,"close":192500,"volume":321421}
{"symbol":"NVR","date":"2009-06-01","open":198000,"high":204500,"low":193500,"close":200000,"volume":318656}
{"symbol":"NVR","date":"2009-05-29","open":187000,"high":199000,"low":181000,"close":199000,"volume":265409}
{"symbol":"NVR","date":"2009-05-28","open":179500,"high":188000,"low":178000,"close":188000,"volume":195848}
{"symbol":"NVR","date":"2009-05-27","open":188000,"high":189500,"low":175000,"close":179500,"volume":424043}
{"symbol":"NVR","date":"2009-05-26","open":194500,"high":194500,"low":185500,"close":187000,"volume":181343}
{"symbol":"NVR","date":"2009-05-25","open":191000,"high":195500,"low":173500,"close":192500,"volume":233427}
{"symbol":"NVR","date":"2009-05-22","open":192000,"high":202500,"low":191000,"close":194000,"volume":228014}
{"symbol":"NVR","date":"2009-05-21","open":193500,"high":198000,"low":190500,"close":196500,"volume":195184}
{"symbol":"NVR","date":"2009-05-20","open":188500,"high":197500,"low":187500,"close":197000,"volume":419891}
{"symbol":"NVR","date":"2009-05-19","open":181000,"high":187000,"low":179000,"close":187000,"volume":205771}
{"symbol":"NVR","date":"2009-05-18","open":176500,"high":183000,"low":172500,"close":180000,"volume":232199}
{"symbol":"NVR","date":"2009-05-15","open":184500,"high":184500,"low":178000,"close":180000,"volume":184077}
{"symbol":"NVR","date":"2009-05-14","open":181000,"high":184000,"low":177000,"close":180000,"volume":357302}
{"symbol":"NVR","date":"2009-05-13","open":175500,"high":185000,"low":175500,"close":185000,"volume":614288}
{"symbol":"NVR","date":"2009-05-12","open":168000,"high":178000,"low":167000,"close":173500,"volume":754183}
{"symbol":"NVR","date":"2009-05-11","open":162500,"high":169000,"low":161500,"close":168500,"volume":679814}
{"symbol":"NVR","date":"2009-05-08","open":159500,"high":161500,"low":156500,"close":159500,"volume":371844}
{"symbol":"NVR","date":"2009-05-07","open":159500,"high":163000,"low":156500,"close":157000,"volume":399474}
{"symbol":"NVR","date":"2009-05-06","open":157500,"high":161000,"low":157000,"close":158500,"volume":455381}
{"symbol":"NVR","date":"2009-05-04","open":155500,"high":160000,"low":154500,"close":160000,"volume":468354}
{"symbol":"NVR","date":"2009-04-30","open":156000,"high":157000,"low":153000,"close":155500,"volume":530450}
{"symbol":"NVR","date":"2009-04-29","open":152500,"high":157000,"low":151000,"close":157000,"volume":198527}
{"symbol":"NVR","date":"2009-04-28","open":156500,"high":156500,"low":150500,"close":152500,"volume":287677}
{"symbol":"NVR","date":"2009-04-27","open":156500,"high":158000,"low":152500,"close":153000,"volume":380451}
{"symbol":"NVR","date":"2009-04-24","open":158000,"high":162500,"low":156500,"close":160000,"volume":348895}
{"symbol":"NVR","date":"2009-04-23","open":162000,"high":162000,"low":155500,"close":156000,"volume":248595}
{"symbol":"NVR","date":"2009-04-22","open":159000,"high":161000,"low":155500,"close":159500,"volume":287056}
{"symbol":"NVR","date":"2009-04-21","open":164000,"high":164000,"low":156000,"close":159000,"volume":447194}
{"symbol":"NVR","date":"2009-04-20","open":157500,"high":166000,"low":154500,"close":165500,"volume":317664}
{"symbol":"NVR","date":"2009-04-17","open":161000,"high":163500,"low":153500,"close":154000,"volume":443862}
{"symbol":"NVR","date":"2009-04-16","open":166500,"high":168500,"low":160500,"close":163000,"volume":397372}
{"symbol":"NVR","date":"2009-04-15","open":170500,"high":171000,"low":162500,"close":165000,"volume":342456}
{"symbol":"NVR","date":"2009-04-14","open":174000,"high":176500,"low":170500,"close":174500,"volume":295600}
{"symbol":"NVR","date":"2009-04-13","open":168500,"high":177500,"low":166500,"close":171500,"volume":347175}
{"symbol":"NVR","date":"2009-04-10","open":168000,"high":169500,"low":166000,"close":167500,"volume":244525}
{"symbol":"NVR","date":"2009-04-09","open":162000,"high":167500,"low":160000,"close":166000,"volume":450233}
{"symbol":"NVR","date":"2009-04-08","open":160500,"high":163000,"low":159000,"close":160500,"volume":349393}
{"symbol":"NVR","date":"2009-04-07","open":157500,"high":161500,"low":157000,"close":161000,"volume":397676}
{"symbol":"NVR","date":"2009-04-06","open":157000,"high":161500,"low":155500,"close":156500,"volume":407812}
{"symbol":"NVR","date":"2009-04-03","open":158500,"high":161500,"low":153000,"close":156500,"volume":418841}
{"symbol":"NVR","date":"2009-04-02","open":156500,"high":158000,"low":154000,"close":158000,"volume":478712}
{"symbol":"NVR","date":"2009-04-01","open":152000,"high":155000,"low":151000,"close":153000,"volume":434780}
{"symbol":"NVR","date":"2009-03-31","open":157000,"high":159500,"low":151000,"close":151000,"volume":472149}
{"symbol":"NVR","date":"2009-03-30","open":169000,"high":169500,"low":157000,"close":157500,"volume":216264}
{"symbol":"NVR","date":"2009-03-27","open":168000,"high":171000,"low":165000,"close":169000,"volume":219854}
{"symbol":"NVR","date":"2009-03-26","open":160000,"high":168000,"low":159000,"close":167500,"volume":247681}
{"symbol":"NVR","date":"2009-03-25","open":161000,"high":165500,"low":159000,"close":160500,"volume":275284}
{"symbol":"NVR","date":"2009-03-24","open":160000,"high":164000,"low":154500,"close":163500,"volume":273639}
{"symbol":"NVR","date":"2009-03-23","open":152000,"high":157500,"low":152000,"close":157000,"volume":232545}
{"symbol":"NVR","date":"2009-03-20","open":151000,"high":155500,"low":148500,"close":150500,"volume":352080}
{"symbol":"NVR","date":"2009-03-19","open":150000,"high":153000,"low":147000,"close":148500,"volume":299784}
{"symbol":"NVR","date":"2009-03-18","open":146500,"high":151000,"low":144000,"close":148500,"volume":420132}
{"symbol":"NVR","date":"2009-03-17","open":142000,"high":144000,"low":138000,"close":144000,"volume":499333}
{"symbol":"NVR","date":"2009-03-16","open":140500,"high":143500,"low":138000,"close":140500,"volume":427219}
{"symbol":"NVR","date":"2009-03-13","open":147000,"high":148000,"low":141000,"close":141500,"volume":638747}
{"symbol":"NVR","date":"2009-03-12","open":152500,"high":156000,"low":143500,"close":149500,"volume":1387309}
{"symbol":"NVR","date":"2009-03-11","open":147500,"high":152000,"low":145000,"close":152000,"volume":727382}
{"symbol":"NVR","date":"2009-03-10","open":142000,"high":147500,"low":140500,"close":143500,"volume":568929}
{"symbol":"NVR","date":"2009-03-09","open":136500,"high":142500,"low":136000,"close":142000,"volume":399639}
{"symbol":"NVR","date":"2009-03-06","open":136000,"high":138000,"low":132500,"close":134500,"volume":411686}
{"symbol":"NVR","date":"2009-03-05","open":135500,"high":143000,"low":133000,"close":139000,"volume":444427}
{"symbol":"NVR","date":"2009-03-04","open":132500,"high":136000,"low":131000,"close":133000,"volume":219336}
{"symbol":"NVR","date":"2009-03-03","open":122500,"high":134000,"low":121500,"close":132500,"volume":237141}
{"symbol":"NVR","date":"2009-03-02","open":135500,"high":135500,"low":126500,"close":127500,"volume":337271}
{"symbol":"NVR","date":"2009-02-27","open":141000,"high":141500,"low":133000,"close":133000,"volume":454200}
{"symbol":"NVR","date":"2009-02-26","open":137500,"high":142000,"low":136000,"close":138500,"volume":196510}
{"symbol":"NVR","date":"2009-02-25","open":141500,"high":141500,"low":135000,"close":136500,"volume":270053}
{"symbol":"NVR","date":"2009-02-24","open":139000,"high":144500,"low":136000,"close":136500,"volume":375316}
{"symbol":"NVR","date":"2009-02-23","open":137000,"high":143000,"low":136000,"close":141500,"volume":434686}
{"symbol":"NVR","date":"2009-02-20","open":132000,"high":137500,"low":129500,"close":134000,"volume":503525}
{"symbol":"NVR","date":"2009-02-19","open":129000,"high":136000,"low":126000,"close":132000,"volume":230381}
{"symbol":"NVR","date":"2009-02-18","open":130000,"high":132500,"low":127500,"close":128000,"volume":248570}
{"symbol":"NVR","date":"2009-02-17","open":136500,"high":136500,"low":129000,"close":131000,"volume":306042}
{"symbol":"NVR","date":"2009-02-16","open":131500,"high":136000,"low":130000,"close":136000,"volume":373954}
{"symbol":"NVR","date":"2009-02-13","open":132000,"high":133000,"low":129000,"close":132500,"volume":225978}
{"symbol":"NVR","date":"2009-02-12","open":131500,"high":133000,"low":127500,"close":131500,"volume":539381}
{"symbol":"NVR","date":"2009-02-11","open":125000,"high":132000,"low":123000,"close":131000,"volume":351463}
{"symbol":"NVR","date":"2009-02-10","open":126500,"high":128500,"low":124500,"close":128500,"volume":437315}
{"symbol":"NVR","date":"2009-02-09","open":128000,"high":128500,"low":122500,"close":124500,"volume":559438}
{"symbol":"NVR","date":"2009-02-06","open":132000,"high":133000,"low":123000,"close":126000,"volume":1019929}
{"symbol":"NVR","date":"2009-02-05","open":140000,"high":142500,"low":130000,"close":130000,"volume":464734}
{"symbol":"NVR","date":"2009-02-04","open":140000,"high":141000,"low":135000,"close":138000,"volume":320229}
{"symbol":"NVR","date":"2009-02-03","open":145000,"high":145000,"low":138000,"close":139000,"volume":315094}
{"symbol":"NVR","date":"2009-02-02","open":140000,"high":144500,"low":139500,"close":144500,"volume":289936}
{"symbol":"NVR","date":"2009-01-30","open":135000,"high":140000,"low":133500,"close":140000,"volume":270952}
{"symbol":"NVR","date":"2009-01-29","open":129000,"high":137500,"low":127000,"close":137000,"volume":502391}
{"symbol":"NVR","date":"2009-01-28","open":124000,"high":126500,"low":122500,"close":126500,"volume":150592}
{"symbol":"NVR","date":"2009-01-23","open":125500,"high":126500,"low":121500,"close":121500,"volume":158174}
{"symbol":"NVR","date":"2009-01-22","open":131000,"high":131000,"low":125500,"close":126500,"volume":89562}
{"symbol":"NVR","date":"2009-01-21","open":125500,"high":128500,"low":124500,"close":126500,"volume":182487}
{"symbol":"NVR","date":"2009-01-20","open":129500,"high":130000,"low":126500,"close":129000,"volume":70583}
{"symbol":"NVR","date":"2009-01-19","open":131500,"high":133000,"low":129500,"close":129500,"volume":126483}
{"symbol":"NVR","date":"2009-01-16","open":128000,"high":131500,"low":128000,"close":130000,"volume":172384}
{"symbol":"NVR","date":"2009-01-15","open":127000,"high":133000,"low":125500,"close":126000,"volume":278400}
{"symbol":"NVR","date":"2009-01-14","open":129500,"high":132000,"low":128000,"close":131500,"volume":206837}
{"symbol":"NVR","date":"2009-01-13","open":125000,"high":129000,"low":124000,"close":128500,"volume":268118}
{"symbol":"NVR","date":"2009-01-12","open":128500,"high":130000,"low":124500,"close":125500,"volume":158320}
{"symbol":"NVR","date":"2009-01-09","open":132000,"high":132000,"low":126000,"close":130000,"volume":238947}
{"symbol":"NVR","date":"2009-01-08","open":128000,"high":136000,"low":127000,"close":130000,"volume":457189}
{"symbol":"NVR","date":"2009-01-07","open":124000,"high":130500,"low":123500,"close":130500,"volume":386566}
{"symbol":"NVR","date":"2009-01-06","open":127500,"high":129500,"low":121000,"close":122000,"volume":435885}
{"symbol":"NVR","date":"2009-01-05","open":131500,"high":132000,"low":126000,"close":126500,"volume":125537}
{"symbol":"NVR","date":"2009-01-02","open":132000,"high":132000,"low":125500,"close":127500,"volume":142601}
{"symbol":"NVR","date":"2008-12-30","open":127500,"high":132000,"low":126500,"close":130000,"volume":235554}
{"symbol":"NVR","date":"2008-12-29","open":121000,"high":128000,"low":118500,"close":126500,"volume":173308}
{"symbol":"NVR","date":"2008-12-26","open":124500,"high":126000,"low":120500,"close":120500,"volume":145385}
{"symbol":"NVR","date":"2008-12-24","open":126500,"high":127500,"low":122000,"close":124500,"volume":171694}
{"symbol":"NVR","date":"2008-12-23","open":127000,"high":129500,"low":123500,"close":127500,"volume":154054}
{"symbol":"NVR","date":"2008-12-22","open":135500,"high":136000,"low":127000,"close":128000,"volume":319716}
{"symbol":"NVR","date":"2008-12-19","open":125500,"high":135500,"low":124500,"close":135000,"volume":380294}
{"symbol":"NVR","date":"2008-12-18","open":130500,"high":130500,"low":125500,"close":125500,"volume":169540}
{"symbol":"NVR","date":"2008-12-17","open":130500,"high":134000,"low":124500,"close":129500,"volume":491176}
{"symbol":"NVR","date":"2008-12-16","open":114000,"high":126000,"low":111500,"close":125000,"volume":573343}
{"symbol":"NVR","date":"2008-12-15","open":114500,"high":116500,"low":113500,"close":115000,"volume":267900}
{"symbol":"NVR","date":"2008-12-12","open":115000,"high":115000,"low":107000,"close":110500,"volume":198929}
{"symbol":"NVR","date":"2008-12-11","open":119500,"high":119500,"low":114500,"close":116500,"volume":289037}
{"symbol":"NVR","date":"2008-12-10","open":110500,"high":118000,"low":107000,"close":118000,"volume":345560}
{"symbol":"NVR","date":"2008-12-09","open":114000,"high":114500,"low":108500,"close":110000,"volume":253846}
{"symbol":"NVR","date":"2008-12-08","open":107500,"high":114500,"low":106000,"close":113000,"volume":381158}
{"symbol":"NVR","date":"2008-12-05","open":103500,"high":107500,"low":102000,"close":107500,"volume":188291}
{"symbol":"NVR","date":"2008-12-04","open":106500,"high":106500,"low":99900,"close":104500,"volume":297980}
{"symbol":"NVR","date":"2008-12-03","open":112000,"high":112500,"low":102500,"close":103500,"volume":344998}
{"symbol":"NVR","date":"2008-12-02","open":100000,"high":111500,"low":100000,"close":108000,"volume":296473}
{"symbol":"NVR","date":"2008-12-01","open":122000,"high":122500,"low":114000,"close":114000,"volume":258409}
{"symbol":"NVR","date":"2008-11-28","open":118500,"high":123000,"low":113500,"close":122500,"volume":399179}
{"symbol":"NVR","date":"2008-11-27","open":114000,"high":120000,"low":111700,"close":116600,"volume":600929}
{"symbol":"NVR","date":"2008-11-26","open":106500,"high":114500,"low":106500,"close":109700,"volume":371176}
{"symbol":"NVR","date":"2008-11-25","open":105100,"high":107500,"low":101300,"close":106000,"volume":263526}
{"symbol":"NVR","date":"2008-11-24","open":105200,"high":108300,"low":99500,"close":99500,"volume":271803}
{"symbol":"NVR","date":"2008-11-21","open":90500,"high":108000,"low":88800,"close":107500,"volume":638856}
{"symbol":"NVR","date":"2008-11-20","open":99900,"high":100000,"low":91500,"close":94100,"volume":628008}
{"symbol":"NVR","date":"2008-11-19","open":110800,"high":111500,"low":100500,"close":103400,"volume":532331}
{"symbol":"NVR","date":"2008-11-18","open":115000,"high":117000,"low":108800,"close":109100,"volume":557231}
{"symbol":"NVR","date":"2008-11-17","open":128000,"high":128000,"low":119900,"close":120000,"volume":310651}
{"symbol":"NVR","date":"2008-11-14","open":129900,"high":130300,"low":125500,"close":127500,"volume":223624}
{"symbol":"NVR","date":"2008-11-13","open":117000,"high":128600,"low":116100,"close":125500,"volume":190613}
{"symbol":"NVR","date":"2008-11-12","open":119400,"high":124100,"low":118500,"close":123000,"volume":156021}
{"symbol":"NVR","date":"2008-11-11","open":125700,"high":127000,"low":121000,"close":122200,"volume":177494}
{"symbol":"NVR","date":"2008-11-10","open":124100,"high":128400,"low":123700,"close":128200,"volume":276131}
{"symbol":"NVR","date":"2008-11-07","open":118900,"high":126300,"low":112700,"close":122600,"volume":431630}
{"symbol":"NVR","date":"2008-11-06","open":121200,"high":125500,"low":119800,"close":122700,"volume":284739}
{"symbol":"NVR","date":"2008-11-05","open":142000,"high":143500,"low":127300,"close":127900,"volume":707358}
{"symbol":"NVR","date":"2008-11-04","open":142600,"high":144500,"low":135100,"close":138600,"volume":275356}
{"symbol":"NVR","date":"2008-11-03","open":135900,"high":142600,"low":134000,"close":142600,"volume":333951}
{"symbol":"NVR","date":"2008-10-31","open":129900,"high":135900,"low":125000,"close":134900,"volume":356984}
{"symbol":"NVR","date":"2008-10-30","open":124900,"high":129900,"low":122200,"close":129500,"volume":570953}
{"symbol":"NVR","date":"2008-10-29","open":129000,"high":129600,"low":111500,"close":113000,"volume":632417}
{"symbol":"NVR","date":"2008-10-28","open":112000,"high":121300,"low":112000,"close":116800,"volume":445256}
{"symbol":"NVR","date":"2008-10-27","open":111300,"high":119400,"low":110000,"close":118000,"volume":308651}
{"symbol":"NVR","date":"2008-10-24","open":123000,"high":124300,"low":109800,"close":114500,"volume":365392}
{"symbol":"NVR","date":"2008-10-23","open":117000,"high":124600,"low":112900,"close":119000,"volume":225800}
{"symbol":"NVR","date":"2008-10-22","open":130000,"high":130000,"low":122200,"close":126000,"volume":190462}
{"symbol":"NVR","date":"2008-10-21","open":132100,"high":135300,"low":125600,"close":131500,"volume":172062}
{"symbol":"NVR","date":"2008-10-20","open":125000,"high":130700,"low":119600,"close":130700,"volume":242863}
{"symbol":"NVR","date":"2008-10-17","open":130000,"high":133000,"low":122200,"close":124000,"volume":320831}
{"symbol":"NVR","date":"2008-10-16","open":125100,"high":127300,"low":119800,"close":123000,"volume":323189}
{"symbol":"NVR","date":"2008-10-15","open":133000,"high":137300,"low":132300,"close":134500,"volume":177060}
{"symbol":"NVR","date":"2008-10-14","open":132900,"high":138300,"low":131000,"close":136500,"volume":556611}
{"symbol":"NVR","date":"2008-10-13","open":124000,"high":124000,"low":120000,"close":121000,"volume":364348}
{"symbol":"NVR","date":"2008-10-10","open":114000,"high":119900,"low":109800,"close":117800,"volume":400331}
{"symbol":"NVR","date":"2008-10-09","open":120000,"high":124300,"low":117600,"close":119800,"volume":669992}
{"symbol":"NVR","date":"2008-10-08","open":121700,"high":125800,"low":117500,"close":120000,"volume":580108}
{"symbol":"NVR","date":"2008-10-07","open":130000,"high":132600,"low":125100,"close":132100,"volume":420426}
{"symbol":"NVR","date":"2008-10-06","open":144000,"high":144500,"low":132400,"close":133700,"volume":727992}
{"symbol":"NVR","date":"2008-10-02","open":150700,"high":151400,"low":140700,"close":145000,"volume":284741}
{"symbol":"NVR","date":"2008-10-01","open":152000,"high":154100,"low":148700,"close":149800,"volume":674079}
{"symbol":"NVR","date":"2008-09-30","open":147500,"high":151200,"low":145000,"close":150000,"volume":592744}
{"symbol":"NVR","date":"2008-09-29","open":151500,"high":155000,"low":151500,"close":153600,"volume":320047}
{"symbol":"NVR","date":"2008-09-26","open":149600,"high":153000,"low":149100,"close":149800,"volume":464848}
{"symbol":"NVR","date":"2008-09-25","open":145900,"high":151100,"low":142500,"close":149600,"volume":514459}
{"symbol":"NVR","date":"2008-09-24","open":143600,"high":148500,"low":142300,"close":145900,"volume":506092}
{"symbol":"NVR","date":"2008-09-23","open":143700,"high":143700,"low":141200,"close":142800,"volume":243605}
{"symbol":"NVR","date":"2008-09-22","open":150000,"high":150000,"low":143000,"close":143000,"volume":282460}
{"symbol":"NVR","date":"2008-09-19","open":147900,"high":152900,"low":145000,"close":148000,"volume":603479}
{"symbol":"NVR","date":"2008-09-18","open":140200,"high":141000,"low":137500,"close":139100,"volume":353824}
{"symbol":"NVR","date":"2008-09-17","open":142000,"high":146500,"low":142000,"close":144600,"volume":379975}
{"symbol":"NVR","date":"2008-09-16","open":132100,"high":143000,"low":132100,"close":140000,"volume":255311}
{"symbol":"NVR","date":"2008-09-12","open":142000,"high":146500,"low":141100,"close":145100,"volume":238722}
{"symbol":"NVR","date":"2008-09-11","open":141100,"high":143400,"low":138600,"close":140100,"volume":426556}
{"symbol":"NVR","date":"2008-09-10","open":150500,"high":153500,"low":140000,"close":140000,"volume":661958}
{"symbol":"NVR","date":"2008-09-09","open":159500,"high":161700,"low":152000,"close":156000,"volume":174810}
{"symbol":"NVR","date":"2008-09-08","open":157500,"high":159500,"low":154900,"close":159200,"volume":224796}
{"symbol":"NVR","date":"2008-09-05","open":146000,"high":154000,"low":143500,"close":153400,"volume":175044}
{"symbol":"NVR","date":"2008-09-04","open":145000,"high":153300,"low":142500,"close":148000,"volume":242178}
{"symbol":"NVR","date":"2008-09-03","open":139900,"high":144800,"low":139000,"close":144800,"volume":405244}
{"symbol":"NVR","date":"2008-09-02","open":142000,"high":145000,"low":129500,"close":135900,"volume":324634}
{"symbol":"NVR","date":"2008-09-01","open":145300,"high":147500,"low":138300,"close":142000,"volume":187034}
{"symbol":"NVR","date":"2008-08-29","open":152000,"high":154000,"low":148600,"close":150000,"volume":144939}
{"symbol":"NVR","date":"2008-08-28","open":154500,"high":155900,"low":150500,"close":151600,"volume":80490}
{"symbol":"NVR","date":"2008-08-27","open":152400,"high":154900,"low":147000,"close":153700,"volume":153153}
{"symbol":"NVR","date":"2008-08-26","open":150000,"high":159300,"low":150000,"close":152500,"volume":244074}
{"symbol":"NVR","date":"2008-08-25","open":145700,"high":154300,"low":145700,"close":153600,"volume":342332}
{"symbol":"NVR","date":"2008-08-22","open":142500,"high":146500,"low":137900,"close":143900,"volume":244700}
{"symbol":"NVR","date":"2008-08-21","open":145500,"high":149600,"low":143500,"close":143500,"volume":289255}
{"symbol":"NVR","date":"2008-08-20","open":149500,"high":151200,"low":145200,"close":146000,"volume":728765}
{"symbol":"NVR","date":"2008-08-19","open":152200,"high":155800,"low":149600,"close":150100,"volume":142120}
{"symbol":"NVR","date":"2008-08-18","open":159100,"high":161000,"low":155800,"close":156500,"volume":160389}
{"symbol":"NVR","date":"2008-08-14","open":160500,"high":161900,"low":156100,"close":161400,"volume":110455}
{"symbol":"NVR","date":"2008-08-13","open":166100,"high":166500,"low":161000,"close":161000,"volume":116496}
{"symbol":"NVR","date":"2008-08-12","open":163700,"high":169800,"low":163500,"close":167800,"volume":229376}
{"symbol":"NVR","date":"2008-08-11","open":162400,"high":164600,"low":161800,"close":163300,"volume":214062}
{"symbol":"NVR","date":"2008-08-08","open":170000,"high":170000,"low":159300,"close":161300,"volume":476295}
{"symbol":"NVR","date":"2008-08-07","open":172000,"high":177900,"low":171300,"close":175000,"volume":371274}
{"symbol":"NVR","date":"2008-08-06","open":172800,"high":175000,"low":167700,"close":170100,"volume":228186}
{"symbol":"NVR","date":"2008-08-05","open":167500,"high":173600,"low":167000,"close":168000,"volume":176007}
{"symbol":"NVR","date":"2008-08-04","open":170000,"high":170500,"low":167700,"close":167700,"volume":77198}
{"symbol":"NVR","date":"2008-08-01","open":167900,"high":169800,"low":165200,"close":168600,"volume":78664}
{"symbol":"NVR","date":"2008-07-31","open":168100,"high":168100,"low":161500,"close":168000,"volume":195668}
{"symbol":"NVR","date":"2008-07-30","open":169900,"high":171500,"low":164000,"close":168100,"volume":179829}
{"symbol":"NVR","date":"2008-07-29","open":165000,"high":166600,"low":163100,"close":165900,"volume":103307}
{"symbol":"NVR","date":"2008-07-28","open":177400,"high":178000,"low":169900,"close":169900,"volume":177393}
{"symbol":"NVR","date":"2008-07-25","open":171000,"high":178000,"low":168800,"close":178000,"volume":161402}
{"symbol":"NVR","date":"2008-07-24","open":162700,"high":176500,"low":160900,"close":174500,"volume":370332}
{"symbol":"NVR","date":"2008-07-23","open":163300,"high":163500,"low":159800,"close":161000,"volume":173709}
{"symbol":"NVR","date":"2008-07-22","open":157400,"high":159800,"low":154600,"close":159800,"volume":68606}
{"symbol":"NVR","date":"2008-07-21","open":158200,"high":161600,"low":156100,"close":157500,"volume":176632}
{"symbol":"NVR","date":"2008-07-18","open":159400,"high":162500,"low":155200,"close":156000,"volume":150521}
{"symbol":"NVR","date":"2008-07-17","open":164800,"high":165300,"low":161700,"close":162600,"volume":291763}
{"symbol":"NVR","date":"2008-07-16","open":158000,"high":160000,"low":151000,"close":157400,"volume":599989}
{"symbol":"NVR","date":"2008-07-15","open":169800,"high":170000,"low":160000,"close":160000,"volume":195924}
{"symbol":"NVR","date":"2008-07-14","open":170800,"high":174300,"low":170400,"close":170400,"volume":148506}
{"symbol":"NVR","date":"2008-07-11","open":175100,"high":176300,"low":169800,"close":172400,"volume":162864}
{"symbol":"NVR","date":"2008-07-10","open":171400,"high":175000,"low":168400,"close":174500,"volume":344989}
{"symbol":"NVR","date":"2008-07-09","open":171400,"high":178900,"low":171000,"close":174500,"volume":327949}
{"symbol":"NVR","date":"2008-07-08","open":166100,"high":171400,"low":165100,"close":166800,"volume":240862}
{"symbol":"NVR","date":"2008-07-07","open":159900,"high":169800,"low":158800,"close":166000,"volume":426149}
{"symbol":"NVR","date":"2008-07-04","open":174000,"high":175500,"low":161500,"close":163500,"volume":417044}
{"symbol":"NVR","date":"2008-07-03","open":174500,"high":178300,"low":172800,"close":176000,"volume":188885}
{"symbol":"NVR","date":"2008-07-02","open":183000,"high":185100,"low":178000,"close":181700,"volume":177288}
{"symbol":"NVR","date":"2008-07-01","open":184000,"high":184200,"low":180600,"close":182000,"volume":138620}
{"symbol":"NVR","date":"2008-06-30","open":181900,"high":184900,"low":181100,"close":182500,"volume":156163}
{"symbol":"NVR","date":"2008-06-27","open":181500,"high":184300,"low":178000,"close":181400,"volume":202224}
{"symbol":"NVR","date":"2008-06-26","open":176500,"high":187500,"low":176500,"close":184500,"volume":322147}
{"symbol":"NVR","date":"2008-06-25","open":176600,"high":179300,"low":176500,"close":178400,"volume":176352}
{"symbol":"NVR","date":"2008-06-24","open":175800,"high":178900,"low":173500,"close":177000,"volume":292739}
{"symbol":"NVR","date":"2008-06-23","open":177000,"high":179400,"low":175800,"close":178500,"volume":366163}
{"symbol":"NVR","date":"2008-06-20","open":183500,"high":185300,"low":181100,"close":181600,"volume":102417}
{"symbol":"NVR","date":"2008-06-19","open":184000,"high":185500,"low":181400,"close":183500,"volume":287319}
{"symbol":"NVR","date":"2008-06-18","open":184000,"high":187600,"low":183400,"close":186000,"volume":129586}
{"symbol":"NVR","date":"2008-06-17","open":193000,"high":194000,"low":182500,"close":184100,"volume":233849}
{"symbol":"NVR","date":"2008-06-16","open":195100,"high":197100,"low":192400,"close":194200,"volume":162591}
{"symbol":"NVR","date":"2008-06-13","open":189000,"high":197600,"low":189000,"close":195800,"volume":288679}
{"symbol":"NVR","date":"2008-06-12","open":181700,"high":196300,"low":176500,"close":188000,"volume":671328}
{"symbol":"NVR","date":"2008-06-11","open":187000,"high":188000,"low":184100,"close":185500,"volume":458141}
{"symbol":"NVR","date":"2008-06-10","open":193000,"high":195400,"low":187900,"close":187900,"volume":200183}
{"symbol":"NVR","date":"2008-06-09","open":191000,"high":196700,"low":191000,"close":194200,"volume":179584}
{"symbol":"NVR","date":"2008-06-05","open":201800,"high":203900,"low":197800,"close":198500,"volume":230915}
{"symbol":"NVR","date":"2008-06-04","open":202000,"high":202500,"low":200000,"close":201500,"volume":343433}
{"symbol":"NVR","date":"2008-06-03","open":207500,"high":208600,"low":203100,"close":205900,"volume":238143}
{"symbol":"NVR","date":"2008-06-02","open":213000,"high":213300,"low":209000,"close":209900,"volume":169688}
{"symbol":"NVR","date":"2008-05-30","open":210000,"high":213100,"low":205800,"close":213100,"volume":281717}
{"symbol":"NVR","date":"2008-05-29","open":210000,"high":210800,"low":206300,"close":208900,"volume":325019}
{"symbol":"NVR","date":"2008-05-28","open":215600,"high":215800,"low":204900,"close":209000,"volume":379708}
{"symbol":"NVR","date":"2008-05-27","open":213900,"high":215300,"low":212500,"close":214900,"volume":179986}
{"symbol":"NVR","date":"2008-05-26","open":210100,"high":213900,"low":208900,"close":212500,"volume":103489}
{"symbol":"NVR","date":"2008-05-23","open":207000,"high":214300,"low":206800,"close":212000,"volume":164103}
{"symbol":"NVR","date":"2008-05-22","open":206000,"high":208000,"low":202400,"close":207000,"volume":368318}
{"symbol":"NVR","date":"2008-05-21","open":210500,"high":211600,"low":206700,"close":208800,"volume":131638}
{"symbol":"NVR","date":"2008-05-20","open":215200,"high":216800,"low":209900,"close":210500,"volume":165582}
{"symbol":"NVR","date":"2008-05-19","open":209800,"high":215100,"low":209800,"close":215000,"volume":198260}
{"symbol":"NVR","date":"2008-05-16","open":206500,"high":212000,"low":206500,"close":207900,"volume":339292}
{"symbol":"NVR","date":"2008-05-15","open":205000,"high":209800,"low":202500,"close":206500,"volume":265368}
{"symbol":"NVR","date":"2008-05-14","open":208200,"high":213800,"low":208000,"close":208000,"volume":230701}
{"symbol":"NVR","date":"2008-05-13","open":207700,"high":214300,"low":207700,"close":211000,"volume":304551}
{"symbol":"NVR","date":"2008-05-09","open":208600,"high":215200,"low":208000,"close":214100,"volume":339745}
{"symbol":"NVR","date":"2008-05-08","open":204000,"high":213400,"low":200000,"close":207000,"volume":601493}
{"symbol":"NVR","date":"2008-05-07","open":217300,"high":222000,"low":204700,"close":205000,"volume":1058432}
{"symbol":"NVR","date":"2008-05-06","open":239500,"high":239900,"low":225000,"close":225000,"volume":282875}
{"symbol":"NVR","date":"2008-05-02","open":240000,"high":243000,"low":232000,"close":237300,"volume":211931}
{"symbol":"NVR","date":"2008-04-30","open":233000,"high":233000,"low":225800,"close":233000,"volume":182149}
{"symbol":"NVR","date":"2008-04-29","open":233900,"high":233900,"low":229300,"close":230500,"volume":129373}
{"symbol":"NVR","date":"2008-04-28","open":234300,"high":234500,"low":229800,"close":230000,"volume":87931}
{"symbol":"NVR","date":"2008-04-25","open":228500,"high":234100,"low":228000,"close":232100,"volume":138168}
{"symbol":"NVR","date":"2008-04-24","open":227700,"high":227700,"low":222000,"close":226700,"volume":136446}
{"symbol":"NVR","date":"2008-04-23","open":229000,"high":230600,"low":221000,"close":224300,"volume":156434}
{"symbol":"NVR","date":"2008-04-22","open":229000,"high":233500,"low":224000,"close":229000,"volume":179493}
{"symbol":"NVR","date":"2008-04-21","open":228000,"high":232000,"low":226500,"close":229000,"volume":181180}
{"symbol":"NVR","date":"2008-04-18","open":222600,"high":224300,"low":206300,"close":220000,"volume":606455}
{"symbol":"NVR","date":"2008-04-17","open":225000,"high":226200,"low":209800,"close":217000,"volume":464027}
{"symbol":"NVR","date":"2008-04-16","open":229500,"high":231800,"low":218800,"close":219300,"volume":267730}
{"symbol":"NVR","date":"2008-04-15","open":229000,"high":230500,"low":225800,"close":228900,"volume":129633}
{"symbol":"NVR","date":"2008-04-14","open":230100,"high":232000,"low":228300,"close":229600,"volume":90954}
{"symbol":"NVR","date":"2008-04-11","open":235100,"high":237100,"low":230400,"close":234700,"volume":126053}
{"symbol":"NVR","date":"2008-04-10","open":232800,"high":236500,"low":225300,"close":235000,"volume":177965}
{"symbol":"NVR","date":"2008-04-08","open":235500,"high":238000,"low":230900,"close":233000,"volume":96936}
{"symbol":"NVR","date":"2008-04-07","open":230800,"high":238100,"low":230800,"close":235500,"volume":157529}
{"symbol":"NVR","date":"2008-04-04","open":237500,"high":238000,"low":227400,"close":229000,"volume":241949}
{"symbol":"NVR","date":"2008-04-03","open":239100,"high":241600,"low":234800,"close":236500,"volume":234474}
{"symbol":"NVR","date":"2008-04-02","open":244000,"high":245100,"low":236100,"close":243900,"volume":258888}
{"symbol":"NVR","date":"2008-04-01","open":235000,"high":239700,"low":231400,"close":235100,"volume":311031}
{"symbol":"NVR","date":"2008-03-31","open":227900,"high":235000,"low":226000,"close":231100,"volume":284838}
{"symbol":"NVR","date":"2008-03-28","open":218000,"high":225900,"low":217800,"close":222000,"volume":226142}
{"symbol":"NVR","date":"2008-03-27","open":214000,"high":220000,"low":210500,"close":220000,"volume":255140}
{"symbol":"NVR","date":"2008-03-26","open":213200,"high":215600,"low":206900,"close":215000,"volume":250341}
{"symbol":"NVR","date":"2008-03-25","open":205900,"high":215500,"low":204800,"close":215500,"volume":400756}
{"symbol":"NVR","date":"2008-03-24","open":202500,"high":202700,"low":198600,"close":198600,"volume":90801}
{"symbol":"NVR","date":"2008-03-21","open":203000,"high":203000,"low":199300,"close":201100,"volume":131210}
{"symbol":"NVR","date":"2008-03-20","open":198000,"high":200200,"low":196700,"close":198000,"volume":246891}
{"symbol":"NVR","date":"2008-03-19","open":197800,"high":203000,"low":194100,"close":203000,"volume":299762}
{"symbol":"NVR","date":"2008-03-18","open":197500,"high":198400,"low":190500,"close":192300,"volume":127372}
{"symbol":"NVR","date":"2008-03-17","open":204700,"high":204700,"low":193400,"close":198400,"volume":190456}
{"symbol":"NVR","date":"2008-03-14","open":205500,"high":206000,"low":199300,"close":204700,"volume":140635}
{"symbol":"NVR","date":"2008-03-13","open":202300,"high":203700,"low":198400,"close":203700,"volume":106747}
{"symbol":"NVR","date":"2008-03-12","open":205700,"high":206800,"low":199500,"close":199500,"volume":229486}
{"symbol":"NVR","date":"2008-03-11","open":193000,"high":198800,"low":188000,"close":196500,"volume":185065}
{"symbol":"NVR","date":"2008-03-10","open":198000,"high":204400,"low":195000,"close":195300,"volume":256917}
{"symbol":"NVR","date":"2008-03-07","open":201500,"high":203700,"low":199200,"close":200200,"volume":157226}
{"symbol":"NVR","date":"2008-03-06","open":200000,"high":207600,"low":200000,"close":207400,"volume":181354}
{"symbol":"NVR","date":"2008-03-05","open":202000,"high":204500,"low":199100,"close":201100,"volume":175889}
{"symbol":"NVR","date":"2008-03-04","open":205800,"high":205800,"low":200100,"close":202000,"volume":262956}
{"symbol":"NVR","date":"2008-03-03","open":204000,"high":207300,"low":200000,"close":202000,"volume":452080}
{"symbol":"NVR","date":"2008-02-29","open":222100,"high":222100,"low":213500,"close":213500,"volume":264166}
{"symbol":"NVR","date":"2008-02-28","open":227000,"high":227400,"low":220600,"close":222500,"volume":126469}
{"symbol":"NVR","date":"2008-02-27","open":230600,"high":230900,"low":224100,"close":225000,"volume":141653}
{"symbol":"NVR","date":"2008-02-26","open":223000,"high":230000,"low":222500,"close":229500,"volume":272102}
{"symbol":"NVR","date":"2008-02-25","open":215000,"high":222200,"low":214500,"close":220500,"volume":178740}
{"symbol":"NVR","date":"2008-02-22","open":207000,"high":214300,"low":207000,"close":213000,"volume":131067}
{"symbol":"NVR","date":"2008-02-21","open":217500,"high":217800,"low":208800,"close":209100,"volume":201432}
{"symbol":"NVR","date":"2008-02-20","open":215000,"high":217500,"low":209600,"close":214500,"volume":181601}
{"symbol":"NVR","date":"2008-02-19","open":222000,"high":224500,"low":214900,"close":220000,"volume":228480}
{"symbol":"NVR","date":"2008-02-18","open":224000,"high":226200,"low":219100,"close":221700,"volume":91290}
{"symbol":"NVR","date":"2008-02-15","open":211500,"high":227100,"low":211500,"close":223000,"volume":132694}
{"symbol":"NVR","date":"2008-02-14","open":213000,"high":220500,"low":213000,"close":218000,"volume":238073}
{"symbol":"NVR","date":"2008-02-13","open":214000,"high":215800,"low":208000,"close":209000,"volume":140361}
{"symbol":"NVR","date":"2008-02-12","open":209900,"high":215900,"low":208700,"close":211000,"volume":235843}
{"symbol":"NVR","date":"2008-02-11","open":215000,"high":216000,"low":209100,"close":209900,"volume":253841}
{"symbol":"NVR","date":"2008-02-05","open":226700,"high":231300,"low":219100,"close":223500,"volume":214061}
{"symbol":"NVR","date":"2008-02-04","open":208600,"high":228000,"low":207000,"close":228000,"volume":365240}
{"symbol":"NVR","date":"2008-02-01","open":202000,"high":207500,"low":193200,"close":200000,"volume":314942}
{"symbol":"NVR","date":"2008-01-31","open":186000,"high":204200,"low":181700,"close":200000,"volume":747973}
{"symbol":"NVR","date":"2008-01-30","open":225800,"high":225800,"low":192200,"close":192200,"volume":311280}
{"symbol":"NVR","date":"2008-01-29","open":220000,"high":222900,"low":216000,"close":220000,"volume":269403}
{"symbol":"NVR","date":"2008-01-28","open":227000,"high":229400,"low":216000,"close":223000,"volume":141241}
{"symbol":"NVR","date":"2008-01-25","open":230000,"high":235400,"low":228000,"close":234300,"volume":188689}
{"symbol":"NVR","date":"2008-01-24","open":225000,"high":227600,"low":222500,"close":225300,"volume":209869}
{"symbol":"NVR","date":"2008-01-23","open":224000,"high":225100,"low":207500,"close":219000,"volume":244341}
{"symbol":"NVR","date":"2008-01-22","open":214000,"high":229000,"low":204500,"close":215000,"volume":230831}
{"symbol":"NVR","date":"2008-01-21","open":223000,"high":229400,"low":220100,"close":224800,"volume":201762}
{"symbol":"NVR","date":"2008-01-18","open":203100,"high":227800,"low":201400,"close":227800,"volume":298382}
{"symbol":"NVR","date":"2008-01-17","open":223000,"high":224000,"low":206500,"close":208000,"volume":482559}
{"symbol":"NVR","date":"2008-01-16","open":218000,"high":224000,"low":217300,"close":220400,"volume":346920}
{"symbol":"NVR","date":"2008-01-15","open":243500,"high":246000,"low":227400,"close":231100,"volume":215890}
{"symbol":"NVR","date":"2008-01-14","open":236000,"high":243000,"low":236000,"close":242000,"volume":131828}
{"symbol":"NVR","date":"2008-01-11","open":247500,"high":251500,"low":241000,"close":241000,"volume":97063}
{"symbol":"NVR","date":"2008-01-10","open":252000,"high":259800,"low":247300,"close":251500,"volume":188071}
{"symbol":"NVR","date":"2008-01-09","open":242500,"high":250800,"low":242500,"close":250800,"volume":240583}
{"symbol":"NVR","date":"2008-01-08","open":243000,"high":247500,"low":241600,"close":241600,"volume":96101}
{"symbol":"NVR","date":"2008-01-07","open":232000,"high":243900,"low":232000,"close":241200,"volume":160292}
{"symbol":"NVR","date":"2008-01-04","open":245000,"high":245500,"low":238500,"close":243900,"volume":264295}
{"symbol":"NVR","date":"2008-01-03","open":234600,"high":244800,"low":230700,"close":243800,"volume":218715}
{"symbol":"NVR","date":"2008-01-02","open":228100,"high":235700,"low":228000,"close":233600,"volume":229428}
{"symbol":"NVR","date":"2007-12-28","open":228100,"high":234400,"low":226100,"close":226100,"volume":125945}
{"symbol":"NVR","date":"2007-12-27","open":224000,"high":233500,"low":223700,"close":231400,"volume":141297}
{"symbol":"NVR","date":"2007-12-26","open":231000,"high":232900,"low":220000,"close":220000,"volume":203803}
{"symbol":"NVR","date":"2007-12-24","open":229700,"high":234200,"low":226100,"close":232900,"volume":143969}
{"symbol":"NVR","date":"2007-12-21","open":230100,"high":232100,"low":223200,"close":229700,"volume":117691}
{"symbol":"NVR","date":"2007-12-20","open":227000,"high":233900,"low":226300,"close":228700,"volume":218050}
{"symbol":"NVR","date":"2007-12-18","open":212900,"high":230900,"low":208500,"close":227000,"volume":293583}
{"symbol":"NVR","date":"2007-12-17","open":229000,"high":234400,"low":216100,"close":217200,"volume":299799}
{"symbol":"NVR","date":"2007-12-14","open":243900,"high":248700,"low":234800,"close":235000,"volume":321831}
{"symbol":"NVR","date":"2007-12-13","open":244300,"high":248800,"low":238900,"close":248800,"volume":164968}
{"symbol":"NVR","date":"2007-12-12","open":237100,"high":249300,"low":236000,"close":241600,"volume":166755}
{"symbol":"NVR","date":"2007-12-11","open":250000,"high":251500,"low":243400,"close":243700,"volume":147018}
{"symbol":"NVR","date":"2007-12-10","open":253000,"high":258800,"low":251500,"close":251500,"volume":122917}
{"symbol":"NVR","date":"2007-12-07","open":255000,"high":257600,"low":250100,"close":250500,"volume":130934}
{"symbol":"NVR","date":"2007-12-06","open":260000,"high":262900,"low":250000,"close":250100,"volume":212252}
{"symbol":"NVR","date":"2007-12-05","open":263000,"high":263000,"low":255000,"close":255800,"volume":207484}
{"symbol":"NVR","date":"2007-12-04","open":253400,"high":270500,"low":249500,"close":266000,"volume":359909}
{"symbol":"NVR","date":"2007-12-03","open":263900,"high":263900,"low":249000,"close":249000,"volume":227573}
{"symbol":"NVR","date":"2007-11-30","open":260000,"high":270000,"low":260000,"close":261200,"volume":207856}
{"symbol":"NVR","date":"2007-11-29","open":272100,"high":274600,"low":263300,"close":270000,"volume":136073}
{"symbol":"NVR","date":"2007-11-28","open":273000,"high":273300,"low":262500,"close":266000,"volume":145057}
{"symbol":"NVR","date":"2007-11-27","open":243100,"high":268500,"low":243000,"close":266900,"volume":181877}
{"symbol":"NVR","date":"2007-11-26","open":248000,"high":258500,"low":245000,"close":251000,"volume":168035}
{"symbol":"NVR","date":"2007-11-23","open":241500,"high":244500,"low":229000,"close":238700,"volume":226428}
{"symbol":"NVR","date":"2007-11-22","open":240000,"high":248800,"low":238500,"close":241000,"volume":232741}
{"symbol":"NVR","date":"2007-11-21","open":237800,"high":248800,"low":231100,"close":240000,"volume":350235}
{"symbol":"NVR","date":"2007-11-20","open":230100,"high":240000,"low":225600,"close":234400,"volume":270542}
{"symbol":"NVR","date":"2007-11-19","open":253900,"high":255200,"low":243000,"close":243000,"volume":182331}
{"symbol":"NVR","date":"2007-11-16","open":237300,"high":255000,"low":230100,"close":253900,"volume":321572}
{"symbol":"NVR","date":"2007-11-15","open":257300,"high":258300,"low":238000,"close":244000,"volume":298681}
{"symbol":"NVR","date":"2007-11-14","open":260000,"high":263000,"low":257000,"close":260300,"volume":271356}
{"symbol":"NVR","date":"2007-11-13","open":248000,"high":255100,"low":244000,"close":251900,"volume":255137}
{"symbol":"NVR","date":"2007-11-12","open":253000,"high":259900,"low":235900,"close":250200,"volume":347620}
{"symbol":"NVR","date":"2007-11-09","open":276000,"high":276900,"low":263000,"close":263000,"volume":279995}
{"symbol":"NVR","date":"2007-11-08","open":280400,"high":286000,"low":267000,"close":268000,"volume":325450}
{"symbol":"NVR","date":"2007-11-07","open":292000,"high":292000,"low":275000,"close":280500,"volume":176351}
{"symbol":"NVR","date":"2007-11-06","open":281000,"high":292000,"low":281000,"close":285000,"volume":282508}
{"symbol":"NVR","date":"2007-11-05","open":275600,"high":284300,"low":275200,"close":277800,"volume":262753}
{"symbol":"NVR","date":"2007-11-02","open":270100,"high":277800,"low":270100,"close":273200,"volume":222746}
{"symbol":"NVR","date":"2007-11-01","open":294900,"high":295000,"low":280300,"close":280700,"volume":258009}
{"symbol":"NVR","date":"2007-10-31","open":286000,"high":287700,"low":278800,"close":286000,"volume":216541}
{"symbol":"NVR","date":"2007-10-30","open":290000,"high":297200,"low":280000,"close":283500,"volume":291088}
{"symbol":"NVR","date":"2007-10-29","open":295000,"high":299800,"low":281000,"close":286400,"volume":249580}
{"symbol":"NVR","date":"2007-10-26","open":295000,"high":300000,"low":282000,"close":287600,"volume":312456}
{"symbol":"NVR","date":"2007-10-25","open":278000,"high":295000,"low":276000,"close":295000,"volume":233338}
{"symbol":"NVR","date":"2007-10-24","open":270300,"high":280300,"low":267000,"close":273000,"volume":317663}
{"symbol":"NVR","date":"2007-10-23","open":257000,"high":265000,"low":250000,"close":265000,"volume":186417}
{"symbol":"NVR","date":"2007-10-22","open":231100,"high":253500,"low":231100,"close":247800,"volume":212402}
{"symbol":"NVR","date":"2007-10-19","open":268700,"high":269700,"low":258500,"close":258500,"volume":86717}
{"symbol":"NVR","date":"2007-10-18","open":257800,"high":266000,"low":256900,"close":265000,"volume":252662}
{"symbol":"NVR","date":"2007-10-17","open":260600,"high":263900,"low":247900,"close":255200,"volume":280258}
{"symbol":"NVR","date":"2007-10-16","open":259000,"high":269900,"low":258400,"close":264200,"volume":320355}
{"symbol":"NVR","date":"2007-10-15","open":257900,"high":268500,"low":255000,"close":265200,"volume":457213}
{"symbol":"NVR","date":"2007-10-12","open":242000,"high":252900,"low":242000,"close":251000,"volume":213231}
{"symbol":"NVR","date":"2007-10-11","open":245000,"high":257000,"low":241300,"close":249300,"volume":402465}
{"symbol":"NVR","date":"2007-10-10","open":250000,"high":253700,"low":239700,"close":242900,"volume":369964}
{"symbol":"NVR","date":"2007-10-09","open":258500,"high":265500,"low":246000,"close":248000,"volume":338289}
{"symbol":"NVR","date":"2007-10-08","open":251000,"high":269000,"low":247400,"close":258000,"volume":274220}
{"symbol":"NVR","date":"2007-10-05","open":240000,"high":251100,"low":235900,"close":243000,"volume":269367}
{"symbol":"NVR","date":"2007-10-04","open":228000,"high":243300,"low":222100,"close":240000,"volume":461627}
{"symbol":"NVR","date":"2007-10-02","open":219000,"high":236500,"low":218900,"close":230100,"volume":317432}
{"symbol":"NVR","date":"2007-10-01","open":211800,"high":215300,"low":208600,"close":215000,"volume":143826}
{"symbol":"NVR","date":"2007-09-28","open":207900,"high":215300,"low":206500,"close":211800,"volume":218173}
{"symbol":"NVR","date":"2007-09-27","open":214000,"high":218100,"low":203900,"close":208000,"volume":407083}
{"symbol":"NVR","date":"2007-09-21","open":214100,"high":217000,"low":212000,"close":214000,"volume":157376}
{"symbol":"NVR","date":"2007-09-20","open":210000,"high":215500,"low":204700,"close":214300,"volume":229777}
{"symbol":"NVR","date":"2007-09-19","open":206500,"high":216700,"low":206500,"close":210000,"volume":252961}
{"symbol":"NVR","date":"2007-09-18","open":201000,"high":204000,"low":198400,"close":200300,"volume":240844}
{"symbol":"NVR","date":"2007-09-17","open":200400,"high":200800,"low":196500,"close":198400,"volume":193062}
{"symbol":"NVR","date":"2007-09-14","open":195000,"high":203700,"low":194900,"close":200400,"volume":461569}
{"symbol":"NVR","date":"2007-09-13","open":189000,"high":193500,"low":185600,"close":192000,"volume":290111}
{"symbol":"NVR","date":"2007-09-12","open":188000,"high":190600,"low":185400,"close":185600,"volume":348008}
{"symbol":"NVR","date":"2007-09-11","open":176400,"high":185000,"low":176400,"close":183800,"volume":129750}
{"symbol":"NVR","date":"2007-09-10","open":180000,"high":182000,"low":179400,"close":180000,"volume":106669}
{"symbol":"NVR","date":"2007-09-07","open":184000,"high":185600,"low":181500,"close":183300,"volume":155914}
{"symbol":"NVR","date":"2007-09-06","open":184000,"high":185500,"low":179700,"close":184000,"volume":179354}
{"symbol":"NVR","date":"2007-09-05","open":184300,"high":185200,"low":183400,"close":185000,"volume":264187}
{"symbol":"NVR","date":"2007-09-04","open":182800,"high":183800,"low":179900,"close":182900,"volume":146755}
{"symbol":"NVR","date":"2007-09-03","open":184000,"high":184000,"low":178500,"close":182900,"volume":224328}
{"symbol":"NVR","date":"2007-08-31","open":173000,"high":181000,"low":173000,"close":181000,"volume":212195}
{"symbol":"NVR","date":"2007-08-30","open":181000,"high":181400,"low":176000,"close":178200,"volume":145947}
{"symbol":"NVR","date":"2007-08-29","open":170000,"high":179000,"low":170000,"close":179000,"volume":211737}
{"symbol":"NVR","date":"2007-08-28","open":176300,"high":177100,"low":173300,"close":175400,"volume":204757}
{"symbol":"NVR","date":"2007-08-27","open":174500,"high":175700,"low":172100,"close":175700,"volume":149278}
{"symbol":"NVR","date":"2007-08-24","open":172000,"high":176100,"low":169100,"close":170200,"volume":155965}
{"symbol":"NVR","date":"2007-08-23","open":175000,"high":177600,"low":175000,"close":176000,"volume":360739}
{"symbol":"NVR","date":"2007-08-22","open":163800,"high":172500,"low":163500,"close":169000,"volume":217554}
{"symbol":"NVR","date":"2007-08-21","open":160500,"high":163700,"low":156000,"close":163300,"volume":181937}
{"symbol":"NVR","date":"2007-08-20","open":155400,"high":159000,"low":155000,"close":158000,"volume":160591}
{"symbol":"NVR","date":"2007-08-17","open":152000,"high":155000,"low":147200,"close":147800,"volume":390813}
{"symbol":"NVR","date":"2007-08-16","open":154000,"high":160000,"low":153500,"close":155000,"volume":376059}
{"symbol":"NVR","date":"2007-08-14","open":169500,"high":169800,"low":164800,"close":167500,"volume":136659}
{"symbol":"NVR","date":"2007-08-13","open":170500,"high":170700,"low":165300,"close":169600,"volume":234375}
{"symbol":"NVR","date":"2007-08-10","open":173000,"high":177500,"low":168000,"close":169000,"volume":251900}
{"symbol":"NVR","date":"2007-08-09","open":183500,"high":183800,"low":175500,"close":179400,"volume":265165}
{"symbol":"NVR","date":"2007-08-08","open":173200,"high":179300,"low":172100,"close":179300,"volume":344109}
{"symbol":"NVR","date":"2007-08-07","open":172800,"high":172800,"low":169000,"close":171800,"volume":153401}
{"symbol":"NVR","date":"2007-08-06","open":164000,"high":171100,"low":163000,"close":170500,"volume":124974}
{"symbol":"NVR","date":"2007-08-03","open":167000,"high":169800,"low":166300,"close":167900,"volume":143802}
{"symbol":"NVR","date":"2007-08-02","open":171000,"high":173000,"low":163000,"close":165000,"volume":162932}
{"symbol":"NVR","date":"2007-08-01","open":169900,"high":172500,"low":165500,"close":169000,"volume":206576}
{"symbol":"NVR","date":"2007-07-31","open":162900,"high":169900,"low":161000,"close":169900,"volume":250582}
{"symbol":"NVR","date":"2007-07-30","open":160000,"high":161000,"low":157200,"close":159400,"volume":288215}
{"symbol":"NVR","date":"2007-07-27","open":162000,"high":166000,"low":161000,"close":163000,"volume":283758}
{"symbol":"NVR","date":"2007-07-26","open":167300,"high":169800,"low":166000,"close":168100,"volume":276803}
{"symbol":"NVR","date":"2007-07-25","open":157100,"high":165400,"low":156700,"close":164900,"volume":272260}
{"symbol":"NVR","date":"2007-07-24","open":164300,"high":165500,"low":158300,"close":160000,"volume":460820}
{"symbol":"NVR","date":"2007-07-23","open":166800,"high":167500,"low":163800,"close":163800,"volume":284596}
{"symbol":"NVR","date":"2007-07-20","open":170700,"high":171100,"low":167100,"close":167300,"volume":574691}
{"symbol":"NVR","date":"2007-07-19","open":171000,"high":173500,"low":169000,"close":170200,"volume":198903}
{"symbol":"NVR","date":"2007-07-18","open":168800,"high":171000,"low":168400,"close":169900,"volume":235220}
{"symbol":"NVR","date":"2007-07-16","open":170000,"high":172400,"low":167100,"close":168800,"volume":175577}
{"symbol":"NVR","date":"2007-07-13","open":175000,"high":176400,"low":169800,"close":170000,"volume":292137}
{"symbol":"NVR","date":"2007-07-12","open":174100,"high":175600,"low":172300,"close":173300,"volume":202246}
{"symbol":"NVR","date":"2007-07-11","open":167000,"high":171000,"low":166200,"close":170000,"volume":194699}
{"symbol":"NVR","date":"2007-07-10","open":169500,"high":171500,"low":165300,"close":167000,"volume":265370}
{"symbol":"NVR","date":"2007-07-09","open":177400,"high":177400,"low":168900,"close":170900,"volume":237333}
{"symbol":"NVR","date":"2007-07-06","open":174000,"high":175100,"low":171100,"close":175000,"volume":141257}
{"symbol":"NVR","date":"2007-07-05","open":175500,"high":178000,"low":172800,"close":173000,"volume":104430}
{"symbol":"NVR","date":"2007-07-04","open":172900,"high":175500,"low":172000,"close":175500,"volume":229222}
{"symbol":"NVR","date":"2007-07-03","open":170000,"high":173400,"low":169100,"close":170600,"volume":193798}
{"symbol":"NVR","date":"2007-07-02","open":165500,"high":169100,"low":165200,"close":168100,"volume":125782}
{"symbol":"NVR","date":"2007-06-29","open":167500,"high":169700,"low":165000,"close":168500,"volume":379937}
{"symbol":"NVR","date":"2007-06-28","open":163500,"high":167900,"low":163000,"close":167500,"volume":252837}
{"symbol":"NVR","date":"2007-06-27","open":165800,"high":166000,"low":160100,"close":161000,"volume":231213}
{"symbol":"NVR","date":"2007-06-26","open":165700,"high":168100,"low":164800,"close":164900,"volume":233804}
{"symbol":"NVR","date":"2007-06-25","open":170000,"high":170200,"low":163300,"close":165000,"volume":311610}
{"symbol":"NVR","date":"2007-06-22","open":172000,"high":174300,"low":169000,"close":170500,"volume":211479}
{"symbol":"NVR","date":"2007-06-21","open":172500,"high":173900,"low":169700,"close":170500,"volume":266886}
{"symbol":"NVR","date":"2007-06-20","open":178000,"high":179700,"low":172000,"close":172500,"volume":298948}
{"symbol":"NVR","date":"2007-06-19","open":179900,"high":179900,"low":175700,"close":176700,"volume":181387}
{"symbol":"NVR","date":"2007-06-18","open":181000,"high":181000,"low":178100,"close":179000,"volume":166753}
{"symbol":"NVR","date":"2007-06-15","open":180000,"high":181400,"low":176500,"close":177700,"volume":233689}
{"symbol":"NVR","date":"2007-06-14","open":172000,"high":176900,"low":168500,"close":176400,"volume":345818}
{"symbol":"NVR","date":"2007-06-13","open":171200,"high":172300,"low":166000,"close":168200,"volume":476313}
{"symbol":"NVR","date":"2007-06-12","open":173000,"high":176400,"low":170000,"close":170900,"volume":207533}
{"symbol":"NVR","date":"2007-06-11","open":174000,"high":176400,"low":170000,"close":171200,"volume":218670}
{"symbol":"NVR","date":"2007-06-08","open":173900,"high":174500,"low":171500,"close":174000,"volume":198768}
{"symbol":"NVR","date":"2007-06-07","open":176000,"high":176500,"low":174100,"close":175500,"volume":261076}
{"symbol":"NVR","date":"2007-06-05","open":176800,"high":177900,"low":174500,"close":177700,"volume":146615}
{"symbol":"NVR","date":"2007-06-04","open":181000,"high":182600,"low":175000,"close":175800,"volume":323502}
{"symbol":"NVR","date":"2007-06-01","open":180900,"high":186300,"low":179400,"close":181000,"volume":677318}
{"symbol":"NVR","date":"2007-05-31","open":169900,"high":177000,"low":167900,"close":177000,"volume":234059}
{"symbol":"NVR","date":"2007-05-30","open":163900,"high":169200,"low":163300,"close":168000,"volume":377190}
{"symbol":"NVR","date":"2007-05-29","open":160000,"high":162400,"low":159200,"close":161500,"volume":258764}
{"symbol":"NVR","date":"2007-05-28","open":159700,"high":159700,"low":157500,"close":158100,"volume":120212}
{"symbol":"NVR","date":"2007-05-25","open":158600,"high":158800,"low":155500,"close":156500,"volume":257210}
{"symbol":"NVR","date":"2007-05-23","open":161000,"high":161200,"low":159000,"close":159800,"volume":259941}
{"symbol":"NVR","date":"2007-05-22","open":158500,"high":161100,"low":158200,"close":158500,"volume":141924}
{"symbol":"NVR","date":"2007-05-21","open":160000,"high":160000,"low":156500,"close":158500,"volume":214649}
{"symbol":"NVR","date":"2007-05-18","open":160800,"high":160800,"low":158600,"close":160000,"volume":165533}
{"symbol":"NVR","date":"2007-05-17","open":161000,"high":163000,"low":160000,"close":160900,"volume":115060}
{"symbol":"NVR","date":"2007-05-16","open":162900,"high":164300,"low":159200,"close":160000,"volume":188685}
{"symbol":"NVR","date":"2007-05-15","open":159000,"high":163400,"low":158600,"close":161500,"volume":277257}
{"symbol":"NVR","date":"2007-05-14","open":158500,"high":159600,"low":157600,"close":159300,"volume":183386}
{"symbol":"NVR","date":"2007-05-11","open":155700,"high":157700,"low":153800,"close":156800,"volume":302236}
{"symbol":"NVR","date":"2007-05-10","open":158500,"high":159800,"low":152900,"close":154200,"volume":469277}
{"symbol":"NVR","date":"2007-05-09","open":152000,"high":154600,"low":150700,"close":154000,"volume":250741}
{"symbol":"NVR","date":"2007-05-08","open":152000,"high":153400,"low":150000,"close":152500,"volume":258617}
{"symbol":"NVR","date":"2007-05-07","open":153000,"high":157900,"low":151000,"close":154100,"volume":382548}
{"symbol":"NVR","date":"2007-05-04","open":146000,"high":151000,"low":146000,"close":150000,"volume":437986}
{"symbol":"NVR","date":"2007-05-03","open":148600,"high":149600,"low":146000,"close":146000,"volume":303087}
{"symbol":"NVR","date":"2007-05-02","open":147000,"high":149800,"low":146300,"close":148500,"volume":345710}
{"symbol":"NVR","date":"2007-04-30","open":144800,"high":147700,"low":144800,"close":147000,"volume":357963}
{"symbol":"NVR","date":"2007-04-27","open":148400,"high":149700,"low":144100,"close":144800,"volume":384970}
{"symbol":"NVR","date":"2007-04-26","open":143000,"high":149900,"low":143000,"close":147500,"volume":441987}
{"symbol":"NVR","date":"2007-04-25","open":147100,"high":148800,"low":142200,"close":144400,"volume":457342}
{"symbol":"NVR","date":"2007-04-24","open":147000,"high":150200,"low":146400,"close":148800,"volume":356672}
{"symbol":"NVR","date":"2007-04-23","open":150200,"high":153900,"low":148900,"close":148900,"volume":287330}
{"symbol":"NVR","date":"2007-04-20","open":148000,"high":150200,"low":147900,"close":150000,"volume":174041}
{"symbol":"NVR","date":"2007-04-19","open":151000,"high":152000,"low":146500,"close":148000,"volume":206684}
{"symbol":"NVR","date":"2007-04-18","open":150600,"high":155600,"low":150600,"close":152500,"volume":400056}
{"symbol":"NVR","date":"2007-04-17","open":146400,"high":150800,"low":144700,"close":150600,"volume":394429}
{"symbol":"NVR","date":"2007-04-16","open":142400,"high":145000,"low":141300,"close":145000,"volume":269568}
{"symbol":"NVR","date":"2007-04-13","open":139500,"high":142100,"low":139500,"close":141700,"volume":175995}
{"symbol":"NVR","date":"2007-04-12","open":140200,"high":140400,"low":139000,"close":139500,"volume":105249}
{"symbol":"NVR","date":"2007-04-11","open":140000,"high":140200,"low":138600,"close":140200,"volume":155571}
{"symbol":"NVR","date":"2007-04-10","open":140000,"high":142000,"low":138100,"close":140100,"volume":1158945}
{"symbol":"NVR","date":"2007-04-09","open":138600,"high":141000,"low":138000,"close":138000,"volume":115124}
{"symbol":"NVR","date":"2007-04-06","open":140400,"high":140700,"low":138500,"close":138900,"volume":118180}
{"symbol":"NVR","date":"2007-04-05","open":142400,"high":142400,"low":139900,"close":140400,"volume":121620}
{"symbol":"NVR","date":"2007-04-04","open":139400,"high":142000,"low":138700,"close":141600,"volume":319490}
{"symbol":"NVR","date":"2007-04-03","open":137800,"high":139500,"low":137000,"close":137400,"volume":162199}
{"symbol":"NVR","date":"2007-04-02","open":135200,"high":139200,"low":135200,"close":139000,"volume":171876}
{"symbol":"NVR","date":"2007-03-30","open":139500,"high":139600,"low":136900,"close":138000,"volume":113176}
{"symbol":"NVR","date":"2007-03-29","open":138000,"high":138400,"low":136300,"close":138200,"volume":141578}
{"symbol":"NVR","date":"2007-03-28","open":134800,"high":137500,"low":134000,"close":137300,"volume":278949}
{"symbol":"NVR","date":"2007-03-27","open":132500,"high":134600,"low":130500,"close":133000,"volume":194571}
{"symbol":"NVR","date":"2007-03-26","open":134500,"high":136500,"low":133900,"close":134300,"volume":157824}
{"symbol":"NVR","date":"2007-03-23","open":140500,"high":140700,"low":135500,"close":135600,"volume":238123}
{"symbol":"NVR","date":"2007-03-22","open":138500,"high":140400,"low":138500,"close":139000,"volume":154805}
{"symbol":"NVR","date":"2007-03-21","open":139700,"high":140900,"low":137300,"close":138000,"volume":235193}
{"symbol":"NVR","date":"2007-03-20","open":140000,"high":140900,"low":138800,"close":139700,"volume":228826}
{"symbol":"NVR","date":"2007-03-19","open":136400,"high":139500,"low":136400,"close":139000,"volume":140015}
{"symbol":"NVR","date":"2007-03-16","open":136400,"high":138700,"low":135300,"close":137400,"volume":180672}
{"symbol":"NVR","date":"2007-03-15","open":137000,"high":137200,"low":135300,"close":136400,"volume":293652}
{"symbol":"NVR","date":"2007-03-14","open":134500,"high":135400,"low":132700,"close":134100,"volume":219804}
{"symbol":"NVR","date":"2007-03-13","open":135500,"high":139600,"low":135500,"close":138000,"volume":316888}
{"symbol":"NVR","date":"2007-03-12","open":133800,"high":135100,"low":132700,"close":135100,"volume":173514}
{"symbol":"NVR","date":"2007-03-09","open":133000,"high":133900,"low":129800,"close":132200,"volume":159049}
{"symbol":"NVR","date":"2007-03-08","open":129000,"high":134000,"low":129000,"close":132100,"volume":260958}
{"symbol":"NVR","date":"2007-03-07","open":130200,"high":132700,"low":129300,"close":130400,"volume":233716}
{"symbol":"NVR","date":"2007-03-06","open":123200,"high":128700,"low":123200,"close":128300,"volume":351695}
{"symbol":"NVR","date":"2007-03-05","open":127700,"high":129600,"low":123000,"close":123200,"volume":372801}
{"symbol":"NVR","date":"2007-03-02","open":127500,"high":131400,"low":127500,"close":129900,"volume":275066}
{"symbol":"NVR","date":"2007-02-28","open":128000,"high":129800,"low":126000,"close":129000,"volume":780963}
{"symbol":"NVR","date":"2007-02-27","open":137500,"high":137500,"low":135100,"close":135500,"volume":286061}
{"symbol":"NVR","date":"2007-02-26","open":130500,"high":136300,"low":130500,"close":136000,"volume":405896}
{"symbol":"NVR","date":"2007-02-23","open":129800,"high":131500,"low":129500,"close":130000,"volume":260830}
{"symbol":"NVR","date":"2007-02-22","open":130500,"high":131100,"low":128600,"close":129000,"volume":370577}
{"symbol":"NVR","date":"2007-02-21","open":132300,"high":134200,"low":129600,"close":129700,"volume":353070}
{"symbol":"NVR","date":"2007-02-20","open":134100,"high":134100,"low":130300,"close":134000,"volume":254908}
{"symbol":"NVR","date":"2007-02-16","open":134200,"high":134300,"low":131300,"close":132600,"volume":170061}
{"symbol":"NVR","date":"2007-02-15","open":132500,"high":136400,"low":131300,"close":134700,"volume":447432}
{"symbol":"NVR","date":"2007-02-14","open":126000,"high":131900,"low":126000,"close":130500,"volume":643476}
{"symbol":"NVR","date":"2007-02-13","open":128100,"high":128900,"low":123500,"close":124000,"volume":570523}
{"symbol":"NVR","date":"2007-02-12","open":127500,"high":129100,"low":125800,"close":126800,"volume":372787}
{"symbol":"NVR","date":"2007-02-09","open":128400,"high":130600,"low":128400,"close":129200,"volume":234319}
{"symbol":"NVR","date":"2007-02-08","open":130000,"high":130100,"low":127400,"close":128400,"volume":175636}
{"symbol":"NVR","date":"2007-02-07","open":128000,"high":130900,"low":126700,"close":130800,"volume":347996}
{"symbol":"NVR","date":"2007-02-06","open":131000,"high":131500,"low":128000,"close":128000,"volume":385317}
{"symbol":"NVR","date":"2007-02-05","open":130000,"high":133100,"low":127300,"close":131000,"volume":540207}
{"symbol":"NVR","date":"2007-02-02","open":129200,"high":129500,"low":126000,"close":129000,"volume":546592}
{"symbol":"NVR","date":"2007-02-01","open":125700,"high":130600,"low":125500,"close":128300,"volume":424086}
{"symbol":"NVR","date":"2007-01-31","open":127800,"high":129300,"low":123700,"close":123700,"volume":242011}
{"symbol":"NVR","date":"2007-01-30","open":129900,"high":130900,"low":127000,"close":127800,"volume":205789}
{"symbol":"NVR","date":"2007-01-29","open":131400,"high":133600,"low":130100,"close":131000,"volume":310655}
{"symbol":"NVR","date":"2007-01-26","open":125900,"high":131000,"low":125300,"close":129700,"volume":398074}
{"symbol":"NVR","date":"2007-01-25","open":130000,"high":130000,"low":126000,"close":127000,"volume":394691}
{"symbol":"NVR","date":"2007-01-24","open":121200,"high":126300,"low":121200,"close":126300,"volume":293198}
{"symbol":"NVR","date":"2007-01-23","open":119500,"high":122000,"low":119000,"close":120500,"volume":206933}
{"symbol":"NVR","date":"2007-01-22","open":123000,"high":123000,"low":119200,"close":119800,"volume":208434}
{"symbol":"NVR","date":"2007-01-19","open":123700,"high":128300,"low":121600,"close":123000,"volume":685561}
{"symbol":"NVR","date":"2007-01-18","open":119200,"high":123700,"low":119200,"close":123300,"volume":310190}
{"symbol":"NVR","date":"2007-01-17","open":119000,"high":120600,"low":117500,"close":119000,"volume":237945}
{"symbol":"NVR","date":"2007-01-16","open":118700,"high":120600,"low":117600,"close":118800,"volume":224212}
{"symbol":"NVR","date":"2007-01-15","open":120000,"high":120800,"low":117500,"close":119400,"volume":248248}
{"symbol":"NVR","date":"2007-01-12","open":121000,"high":123300,"low":119100,"close":120000,"volume":281753}
{"symbol":"NVR","date":"2007-01-11","open":119000,"high":123700,"low":119000,"close":122000,"volume":361531}
{"symbol":"NVR","date":"2007-01-10","open":119500,"high":121800,"low":115700,"close":118100,"volume":298180}
{"symbol":"NVR","date":"2007-01-09","open":121400,"high":121400,"low":118200,"close":119500,"volume":206634}
{"symbol":"NVR","date":"2007-01-08","open":122000,"high":123000,"low":118400,"close":121500,"volume":283582}
{"symbol":"NVR","date":"2007-01-05","open":119200,"high":125200,"low":117500,"close":124300,"volume":650768}
{"symbol":"NVR","date":"2007-01-04","open":113700,"high":117000,"low":113000,"close":117000,"volume":681798}
{"symbol":"NVR","date":"2007-01-03","open":114900,"high":114900,"low":111800,"close":112200,"volume":211285}
{"symbol":"NVR","date":"2007-01-02","open":115700,"high":115900,"low":114000,"close":114500,"volume":212410}
{"symbol":"NVR","date":"2006-12-28","open":111600,"high":114500,"low":111300,"close":114100,"volume":245041}
{"symbol":"NVR","date":"2006-12-27","open":106400,"high":110300,"low":106400,"close":110300,"volume":196961}
{"symbol":"NVR","date":"2006-12-26","open":109300,"high":110100,"low":105900,"close":106500,"volume":192200}
{"symbol":"NVR","date":"2006-12-22","open":109500,"high":110200,"low":108700,"close":109300,"volume":186879}
{"symbol":"NVR","date":"2006-12-21","open":113200,"high":113300,"low":110100,"close":110100,"volume":244879}
{"symbol":"NVR","date":"2006-12-20","open":113200,"high":115200,"low":112200,"close":113500,"volume":166165}
{"symbol":"NVR","date":"2006-12-19","open":115000,"high":115500,"low":112900,"close":114200,"volume":165133}
{"symbol":"NVR","date":"2006-12-18","open":113400,"high":115700,"low":113300,"close":115500,"volume":208334}
{"symbol":"NVR","date":"2006-12-15","open":113700,"high":113700,"low":111900,"close":112900,"volume":178287}
{"symbol":"NVR","date":"2006-12-14","open":110000,"high":113200,"low":110000,"close":111700,"volume":204168}
{"symbol":"NVR","date":"2006-12-13","open":108400,"high":111000,"low":107400,"close":111000,"volume":180298}
{"symbol":"NVR","date":"2006-12-12","open":110900,"high":113200,"low":107500,"close":110000,"volume":365297}
{"symbol":"NVR","date":"2006-12-11","open":110100,"high":111400,"low":108900,"close":111000,"volume":144393}
{"symbol":"NVR","date":"2006-12-08","open":109000,"high":110000,"low":108100,"close":110000,"volume":132936}
{"symbol":"NVR","date":"2006-12-07","open":110300,"high":112300,"low":109900,"close":109900,"volume":282130}
{"symbol":"NVR","date":"2006-12-06","open":107800,"high":110000,"low":107600,"close":110000,"volume":417096}
{"symbol":"NVR","date":"2006-12-05","open":107000,"high":108600,"low":106700,"close":107100,"volume":120235}
{"symbol":"NVR","date":"2006-12-04","open":106400,"high":107300,"low":105800,"close":106000,"volume":107153}
{"symbol":"NVR","date":"2006-12-01","open":105700,"high":108300,"low":105500,"close":107500,"volume":480073}
{"symbol":"NVR","date":"2006-11-30","open":105700,"high":107100,"low":105200,"close":105500,"volume":225419}
{"symbol":"NVR","date":"2006-11-29","open":101600,"high":105000,"low":101000,"close":105000,"volume":300296}
{"symbol":"NVR","date":"2006-11-28","open":100000,"high":100500,"low":99700,"close":99700,"volume":273889}
{"symbol":"NVR","date":"2006-11-27","open":102800,"high":104000,"low":100900,"close":101800,"volume":235379}
{"symbol":"NVR","date":"2006-11-24","open":105100,"high":105600,"low":102900,"close":102900,"volume":169653}
{"symbol":"NVR","date":"2006-11-23","open":105000,"high":105700,"low":103800,"close":105600,"volume":240569}
{"symbol":"NVR","date":"2006-11-22","open":105800,"high":106000,"low":103700,"close":105600,"volume":329026}
{"symbol":"NVR","date":"2006-11-21","open":106200,"high":107200,"low":104300,"close":105000,"volume":209637}
{"symbol":"NVR","date":"2006-11-20","open":106700,"high":109600,"low":106500,"close":107300,"volume":502562}
{"symbol":"NVR","date":"2006-11-17","open":103400,"high":106300,"low":103400,"close":105800,"volume":283026}
{"symbol":"NVR","date":"2006-11-16","open":104100,"high":104600,"low":103100,"close":103700,"volume":186135}
{"symbol":"NVR","date":"2006-11-15","open":105000,"high":106700,"low":103000,"close":103000,"volume":256958}
{"symbol":"NVR","date":"2006-11-14","open":104200,"high":104400,"low":101800,"close":104200,"volume":248696}
{"symbol":"NVR","date":"2006-11-13","open":100500,"high":103200,"low":99600,"close":103200,"volume":368027}
{"symbol":"NVR","date":"2006-11-10","open":101400,"high":101500,"low":99900,"close":100500,"volume":294016}
{"symbol":"NVR","date":"2006-11-09","open":100000,"high":101600,"low":99600,"close":101600,"volume":483529}
{"symbol":"NVR","date":"2006-11-08","open":99200,"high":101000,"low":98200,"close":98800,"volume":465228}
{"symbol":"NVR","date":"2006-11-07","open":101800,"high":102000,"low":99200,"close":99800,"volume":193778}
{"symbol":"NVR","date":"2006-11-06","open":102000,"high":102200,"low":99800,"close":101700,"volume":370094}
{"symbol":"NVR","date":"2006-11-03","open":98500,"high":101200,"low":98400,"close":100900,"volume":662354}
{"symbol":"NVR","date":"2006-11-02","open":93500,"high":96900,"low":93200,"close":96900,"volume":413129}
{"symbol":"NVR","date":"2006-11-01","open":93900,"high":94600,"low":92300,"close":94000,"volume":209268}
{"symbol":"NVR","date":"2006-10-31","open":91900,"high":93900,"low":91700,"close":93500,"volume":217419}
{"symbol":"NVR","date":"2006-10-30","open":93300,"high":94100,"low":91100,"close":91100,"volume":343224}
{"symbol":"NVR","date":"2006-10-27","open":94900,"high":95800,"low":93300,"close":94800,"volume":266878}
{"symbol":"NVR","date":"2006-10-26","open":91900,"high":95000,"low":91300,"close":94400,"volume":641671}
{"symbol":"NVR","date":"2006-10-25","open":91400,"high":92500,"low":91400,"close":91900,"volume":280423}
{"symbol":"NVR","date":"2006-10-24","open":93400,"high":93500,"low":91600,"close":91800,"volume":372446}
{"symbol":"NVR","date":"2006-10-23","open":92000,"high":92300,"low":91100,"close":92200,"volume":318174}
{"symbol":"NVR","date":"2006-10-20","open":92500,"high":93700,"low":90500,"close":91100,"volume":671505}
{"symbol":"NVR","date":"2006-10-19","open":94100,"high":94900,"low":93700,"close":93700,"volume":243612}
{"symbol":"NVR","date":"2006-10-18","open":95300,"high":95300,"low":93900,"close":94500,"volume":274830}
{"symbol":"NVR","date":"2006-10-17","open":96200,"high":96300,"low":94400,"close":95300,"volume":263460}
{"symbol":"NVR","date":"2006-10-16","open":95000,"high":95700,"low":94200,"close":95100,"volume":220312}
{"symbol":"NVR","date":"2006-10-13","open":94700,"high":96400,"low":93500,"close":93500,"volume":278991}
{"symbol":"NVR","date":"2006-10-12","open":92800,"high":94500,"low":92200,"close":93700,"volume":314761}
{"symbol":"NVR","date":"2006-10-11","open":91500,"high":94200,"low":90800,"close":91800,"volume":367177}
{"symbol":"NVR","date":"2006-10-10","open":93900,"high":94600,"low":92700,"close":93000,"volume":350857}
{"symbol":"NVR","date":"2006-10-09","open":92400,"high":95200,"low":89000,"close":92800,"volume":1053292}
{"symbol":"NVR","date":"2006-10-04","open":98300,"high":98600,"low":91300,"close":93000,"volume":954210}
{"symbol":"NVR","date":"2006-10-02","open":98900,"high":99700,"low":98900,"close":99100,"volume":189908}
{"symbol":"NVR","date":"2006-09-29","open":101000,"high":101500,"low":99300,"close":99300,"volume":215712}
{"symbol":"NVR","date":"2006-09-28","open":99300,"high":100500,"low":98800,"close":100000,"volume":297847}
{"symbol":"NVR","date":"2006-09-27","open":98100,"high":100100,"low":97500,"close":98500,"volume":449652}
{"symbol":"NVR","date":"2006-09-26","open":98900,"high":100300,"low":98500,"close":98500,"volume":385166}
{"symbol":"NVR","date":"2006-09-25","open":99900,"high":100600,"low":98800,"close":99600,"volume":348130}
{"symbol":"NVR","date":"2006-09-22","open":99500,"high":101200,"low":99100,"close":99900,"volume":433250}
{"symbol":"NVR","date":"2006-09-21","open":105100,"high":105300,"low":99300,"close":100300,"volume":576443}
{"symbol":"NVR","date":"2006-09-20","open":102000,"high":104000,"low":101500,"close":103400,"volume":457019}
{"symbol":"NVR","date":"2006-09-19","open":102800,"high":104900,"low":102100,"close":103400,"volume":584951}
{"symbol":"NVR","date":"2006-09-18","open":102500,"high":102800,"low":100000,"close":101000,"volume":589741}
{"symbol":"NVR","date":"2006-09-15","open":102400,"high":104700,"low":100100,"close":101000,"volume":555186}
{"symbol":"NVR","date":"2006-09-14","open":98400,"high":102500,"low":98300,"close":101900,"volume":751085}
{"symbol":"NVR","date":"2006-09-13","open":96200,"high":98200,"low":96100,"close":97200,"volume":472853}
{"symbol":"NVR","date":"2006-09-12","open":94900,"high":95700,"low":93400,"close":94800,"volume":162670}
{"symbol":"NVR","date":"2006-09-11","open":97800,"high":98200,"low":94800,"close":94800,"volume":172830}
{"symbol":"NVR","date":"2006-09-08","open":94000,"high":97800,"low":94000,"close":97800,"volume":383869}
{"symbol":"NVR","date":"2006-09-07","open":95900,"high":96000,"low":93900,"close":94700,"volume":268106}
{"symbol":"NVR","date":"2006-09-06","open":97600,"high":97600,"low":96000,"close":97000,"volume":361036}
{"symbol":"NVR","date":"2006-09-05","open":97500,"high":97600,"low":95700,"close":97100,"volume":396649}
{"symbol":"NVR","date":"2006-09-04","open":92500,"high":96700,"low":92300,"close":96700,"volume":599147}
{"symbol":"NVR","date":"2006-09-01","open":91000,"high":92700,"low":90300,"close":91600,"volume":416080}
{"symbol":"NVR","date":"2006-08-31","open":90500,"high":91400,"low":89600,"close":90800,"volume":535674}
{"symbol":"NVR","date":"2006-08-30","open":91900,"high":92300,"low":89900,"close":90000,"volume":676626}
{"symbol":"NVR","date":"2006-08-29","open":93200,"high":94000,"low":91700,"close":91900,"volume":379073}
{"symbol":"NVR","date":"2006-08-28","open":93200,"high":94000,"low":92200,"close":92200,"volume":208263}
{"symbol":"NVR","date":"2006-08-25","open":92200,"high":93900,"low":91800,"close":93200,"volume":360903}
{"symbol":"NVR","date":"2006-08-24","open":92000,"high":92800,"low":90500,"close":92700,"volume":352614}
{"symbol":"NVR","date":"2006-08-23","open":91000,"high":92900,"low":90000,"close":92500,"volume":726292}
{"symbol":"NVR","date":"2006-08-22","open":87500,"high":91200,"low":86500,"close":91000,"volume":1131010}
{"symbol":"NVR","date":"2006-08-21","open":91000,"high":91300,"low":86700,"close":86900,"volume":1088351}
{"symbol":"NVR","date":"2006-08-18","open":92500,"high":92500,"low":90800,"close":90800,"volume":516603}
{"symbol":"NVR","date":"2006-08-17","open":94300,"high":95300,"low":91700,"close":92500,"volume":838875}
{"symbol":"NVR","date":"2006-08-16","open":94900,"high":96700,"low":92500,"close":93500,"volume":610721}
{"symbol":"NVR","date":"2006-08-14","open":94300,"high":95500,"low":93300,"close":95500,"volume":248253}
{"symbol":"NVR","date":"2006-08-11","open":96200,"high":97000,"low":95100,"close":95400,"volume":181622}
{"symbol":"NVR","date":"2006-08-10","open":95400,"high":96800,"low":95100,"close":96200,"volume":172276}
{"symbol":"NVR","date":"2006-08-09","open":96900,"high":97000,"low":95700,"close":96000,"volume":218955}
{"symbol":"NVR","date":"2006-08-08","open":95100,"high":97600,"low":95100,"close":97000,"volume":235090}
{"symbol":"NVR","date":"2006-08-07","open":99000,"high":99400,"low":96600,"close":97000,"volume":226134}
{"symbol":"NVR","date":"2006-08-04","open":95400,"high":99800,"low":95400,"close":99800,"volume":466412}
{"symbol":"NVR","date":"2006-08-03","open":98700,"high":100400,"low":94400,"close":95400,"volume":613249}
{"symbol":"NVR","date":"2006-08-02","open":100000,"high":100000,"low":97800,"close":97900,"volume":710904}
{"symbol":"NVR","date":"2006-08-01","open":106200,"high":107200,"low":99500,"close":100400,"volume":582263}
{"symbol":"NVR","date":"2006-07-31","open":108900,"high":108900,"low":106000,"close":106200,"volume":168186}
{"symbol":"NVR","date":"2006-07-28","open":107000,"high":109400,"low":104800,"close":106000,"volume":148604}
{"symbol":"NVR","date":"2006-07-27","open":108800,"high":108800,"low":105200,"close":107000,"volume":226482}
{"symbol":"NVR","date":"2006-07-26","open":106500,"high":110600,"low":106500,"close":108900,"volume":190283}
{"symbol":"NVR","date":"2006-07-25","open":103000,"high":107000,"low":102800,"close":105500,"volume":177864}
{"symbol":"NVR","date":"2006-07-24","open":98500,"high":101200,"low":98500,"close":100800,"volume":162729}
{"symbol":"NVR","date":"2006-07-21","open":99000,"high":100100,"low":98600,"close":99300,"volume":170268}
{"symbol":"NVR","date":"2006-07-20","open":102200,"high":102500,"low":99500,"close":101400,"volume":168918}
{"symbol":"NVR","date":"2006-07-19","open":100000,"high":101700,"low":98500,"close":98600,"volume":159573}
{"symbol":"NVR","date":"2006-07-18","open":101000,"high":102600,"low":99800,"close":101000,"volume":176811}
{"symbol":"NVR","date":"2006-07-14","open":108000,"high":108600,"low":100700,"close":104700,"volume":259465}
{"symbol":"NVR","date":"2006-07-13","open":319000,"high":323300,"low":315500,"close":318000,"volume":120862}
{"symbol":"NVR","date":"2006-07-12","open":306500,"high":319900,"low":306500,"close":319900,"volume":137535}
{"symbol":"NVR","date":"2006-07-11","open":310000,"high":312000,"low":305400,"close":305500,"volume":106284}
{"symbol":"NVR","date":"2006-07-10","open":307100,"high":313900,"low":302900,"close":313600,"volume":111337}
{"symbol":"NVR","date":"2006-07-07","open":315500,"high":317900,"low":310000,"close":312500,"volume":103982}
{"symbol":"NVR","date":"2006-07-06","open":318000,"high":319900,"low":310100,"close":312500,"volume":79648}
{"symbol":"NVR","date":"2006-07-05","open":310500,"high":321000,"low":310400,"close":317100,"volume":65160}
{"symbol":"NVR","date":"2006-07-04","open":329900,"high":330000,"low":320200,"close":320400,"volume":64578}
{"symbol":"NVR","date":"2006-07-03","open":331900,"high":339000,"low":323100,"close":325000,"volume":139004}
{"symbol":"NVR","date":"2006-06-30","open":315200,"high":334000,"low":312000,"close":330000,"volume":228950}
{"symbol":"NVR","date":"2006-06-29","open":317000,"high":322000,"low":306200,"close":309900,"volume":261956}
{"symbol":"NVR","date":"2006-06-28","open":282500,"high":288900,"low":279500,"close":288000,"volume":101445}
{"symbol":"NVR","date":"2006-06-27","open":298000,"high":303000,"low":287800,"close":290600,"volume":93604}
{"symbol":"NVR","date":"2006-06-26","open":305000,"high":307000,"low":298000,"close":298000,"volume":50182}
{"symbol":"NVR","date":"2006-06-23","open":298000,"high":304900,"low":293200,"close":300000,"volume":44471}
{"symbol":"NVR","date":"2006-06-22","open":302000,"high":309000,"low":302000,"close":306700,"volume":76675}
{"symbol":"NVR","date":"2006-06-21","open":300300,"high":302000,"low":292000,"close":297000,"volume":80446}
{"symbol":"NVR","date":"2006-06-20","open":301000,"high":308000,"low":297000,"close":302000,"volume":75479}
{"symbol":"NVR","date":"2006-06-19","open":300000,"high":302900,"low":296500,"close":301000,"volume":66460}
{"symbol":"NVR","date":"2006-06-16","open":293000,"high":299000,"low":290200,"close":298500,"volume":149733}
{"symbol":"NVR","date":"2006-06-15","open":296100,"high":296900,"low":279300,"close":282500,"volume":197720}
{"symbol":"NVR","date":"2006-06-14","open":292800,"high":293100,"low":286600,"close":290600,"volume":174879}
{"symbol":"NVR","date":"2006-06-13","open":300000,"high":302000,"low":290000,"close":296500,"volume":114588}
{"symbol":"NVR","date":"2006-06-12","open":294000,"high":310500,"low":290000,"close":310000,"volume":124853}
{"symbol":"NVR","date":"2006-06-09","open":285500,"high":300500,"low":279000,"close":299000,"volume":129343}
{"symbol":"NVR","date":"2006-06-08","open":281000,"high":286300,"low":268700,"close":279000,"volume":209800}
{"symbol":"NVR","date":"2006-06-07","open":296000,"high":299800,"low":287700,"close":287700,"volume":143334}
{"symbol":"NVR","date":"2006-06-05","open":306000,"high":309300,"low":304300,"close":308000,"volume":114323}
{"symbol":"NVR","date":"2006-06-02","open":292000,"high":300000,"low":288200,"close":299700,"volume":107152}
{"symbol":"NVR","date":"2006-06-01","open":286800,"high":289000,"low":279000,"close":284000,"volume":115990}
{"symbol":"NVR","date":"2006-05-30","open":293000,"high":293000,"low":286800,"close":286800,"volume":86506}
{"symbol":"NVR","date":"2006-05-29","open":290200,"high":293500,"low":288500,"close":291000,"volume":62151}
{"symbol":"NVR","date":"2006-05-26","open":295200,"high":295200,"low":287100,"close":287100,"volume":171867}
{"symbol":"NVR","date":"2006-05-25","open":283200,"high":287900,"low":282900,"close":282900,"volume":165801}
{"symbol":"NVR","date":"2006-05-24","open":261200,"high":280000,"low":261200,"close":279900,"volume":229084}
{"symbol":"NVR","date":"2006-05-23","open":273600,"high":276400,"low":263300,"close":271100,"volume":246685}
{"symbol":"NVR","date":"2006-05-22","open":292200,"high":293400,"low":280500,"close":280500,"volume":69237}
{"symbol":"NVR","date":"2006-05-19","open":287100,"high":297000,"low":287100,"close":291700,"volume":127071}
{"symbol":"NVR","date":"2006-05-18","open":290000,"high":299000,"low":283400,"close":290000,"volume":144285}
{"symbol":"NVR","date":"2006-05-17","open":298900,"high":300900,"low":297000,"close":300900,"volume":131253}
{"symbol":"NVR","date":"2006-05-16","open":310000,"high":310700,"low":296000,"close":296300,"volume":158053}
{"symbol":"NVR","date":"2006-05-15","open":310100,"high":314500,"low":301600,"close":310000,"volume":136166}
{"symbol":"NVR","date":"2006-05-12","open":315100,"high":323100,"low":315100,"close":319000,"volume":66613}
{"symbol":"NVR","date":"2006-05-11","open":320000,"high":326000,"low":311700,"close":325700,"volume":172489}
{"symbol":"NVR","date":"2006-05-10","open":331200,"high":331800,"low":325400,"close":325400,"volume":96821}
{"symbol":"NVR","date":"2006-05-09","open":341000,"high":341000,"low":330200,"close":335000,"volume":78504}
{"symbol":"NVR","date":"2006-05-08","open":343000,"high":343200,"low":329700,"close":336700,"volume":145295}
{"symbol":"NVR","date":"2006-05-04","open":344600,"high":345000,"low":334900,"close":340000,"volume":57423}
{"symbol":"NVR","date":"2006-05-03","open":338000,"high":345700,"low":336000,"close":345500,"volume":108895}
{"symbol":"NVR","date":"2006-05-02","open":335000,"high":338700,"low":334000,"close":335000,"volume":125785}
{"symbol":"NVR","date":"2006-04-28","open":338000,"high":338000,"low":328000,"close":335000,"volume":61641}
{"symbol":"NVR","date":"2006-04-27","open":343800,"high":344000,"low":331300,"close":338000,"volume":61127}
{"symbol":"NVR","date":"2006-04-26","open":323000,"high":338400,"low":321500,"close":338400,"volume":67587}
{"symbol":"NVR","date":"2006-04-25","open":327900,"high":330100,"low":322200,"close":323000,"volume":56406}
{"symbol":"NVR","date":"2006-04-24","open":332100,"high":335900,"low":325000,"close":325100,"volume":56609}
{"symbol":"NVR","date":"2006-04-21","open":336100,"high":339700,"low":334200,"close":336600,"volume":104390}
{"symbol":"NVR","date":"2006-04-20","open":330000,"high":330300,"low":326000,"close":329200,"volume":93603}
{"symbol":"NVR","date":"2006-04-19","open":329900,"high":335000,"low":324200,"close":324800,"volume":141557}
{"symbol":"NVR","date":"2006-04-18","open":313000,"high":320500,"low":311900,"close":318400,"volume":79135}
{"symbol":"NVR","date":"2006-04-17","open":320000,"high":322000,"low":314800,"close":314800,"volume":69707}
{"symbol":"NVR","date":"2006-04-14","open":316500,"high":321800,"low":313000,"close":321800,"volume":126212}
{"symbol":"NVR","date":"2006-04-13","open":314200,"high":322700,"low":313800,"close":318000,"volume":125386}
{"symbol":"NVR","date":"2006-04-12","open":323100,"high":325000,"low":314100,"close":315100,"volume":150953}
{"symbol":"NVR","date":"2006-04-11","open":339300,"high":339900,"low":328400,"close":330800,"volume":82117}
{"symbol":"NVR","date":"2006-04-10","open":325100,"high":343500,"low":325100,"close":339300,"volume":128706}
{"symbol":"NVR","date":"2006-04-07","open":336000,"high":340300,"low":326600,"close":330800,"volume":106857}
{"symbol":"NVR","date":"2006-04-06","open":331000,"high":339800,"low":329500,"close":336000,"volume":129706}
{"symbol":"NVR","date":"2006-04-05","open":318800,"high":344900,"low":317000,"close":325000,"volume":228857}
{"symbol":"NVR","date":"2006-04-04","open":315500,"high":319800,"low":307500,"close":310800,"volume":89815}
{"symbol":"NVR","date":"2006-04-03","open":307500,"high":315500,"low":300100,"close":314900,"volume":95656}
{"symbol":"NVR","date":"2006-03-31","open":290100,"high":304300,"low":286500,"close":300000,"volume":164485}
{"symbol":"NVR","date":"2006-03-30","open":285000,"high":288000,"low":281000,"close":286800,"volume":103555}
{"symbol":"NVR","date":"2006-03-29","open":279000,"high":280500,"low":274500,"close":280000,"volume":43472}
{"symbol":"NVR","date":"2006-03-28","open":284000,"high":287000,"low":277100,"close":279000,"volume":48219}
{"symbol":"NVR","date":"2006-03-27","open":284100,"high":286100,"low":278000,"close":284500,"volume":106442}
{"symbol":"NVR","date":"2006-03-24","open":274000,"high":286000,"low":273000,"close":286000,"volume":162814}
{"symbol":"NVR","date":"2006-03-23","open":265000,"high":270000,"low":264200,"close":269800,"volume":104877}
{"symbol":"NVR","date":"2006-03-22","open":258000,"high":260000,"low":253800,"close":258500,"volume":45143}
{"symbol":"NVR","date":"2006-03-21","open":259500,"high":263500,"low":259500,"close":261800,"volume":69940}
{"symbol":"NVR","date":"2006-03-20","open":253900,"high":260700,"low":253800,"close":257600,"volume":58524}
{"symbol":"NVR","date":"2006-03-17","open":253000,"high":255200,"low":252000,"close":253500,"volume":39537}
{"symbol":"NVR","date":"2006-03-16","open":259000,"high":259200,"low":251100,"close":252400,"volume":56543}
{"symbol":"NVR","date":"2006-03-15","open":254800,"high":259800,"low":254800,"close":255000,"volume":82425}
{"symbol":"NVR","date":"2006-03-14","open":255300,"high":257000,"low":250600,"close":250800,"volume":66349}
{"symbol":"NVR","date":"2006-03-13","open":256700,"high":259900,"low":254800,"close":256500,"volume":55847}
{"symbol":"NVR","date":"2006-03-10","open":253600,"high":259900,"low":252800,"close":255300,"volume":70077}
{"symbol":"NVR","date":"2006-03-09","open":251200,"high":259300,"low":251200,"close":258500,"volume":82585}
{"symbol":"NVR","date":"2006-03-08","open":251200,"high":258600,"low":250900,"close":252200,"volume":133676}
{"symbol":"NVR","date":"2006-03-07","open":262100,"high":265900,"low":259000,"close":259000,"volume":60230}
{"symbol":"NVR","date":"2006-03-06","open":262000,"high":266500,"low":261000,"close":266000,"volume":90896}
{"symbol":"NVR","date":"2006-03-03","open":271500,"high":275500,"low":261600,"close":266000,"volume":98831}
{"symbol":"NVR","date":"2006-03-02","open":277000,"high":277000,"low":268900,"close":270900,"volume":109998}
{"symbol":"NVR","date":"2006-02-28","open":280000,"high":280300,"low":274200,"close":277200,"volume":93968}
{"symbol":"NVR","date":"2006-02-27","open":269000,"high":275600,"low":268900,"close":275400,"volume":96901}
{"symbol":"NVR","date":"2006-02-24","open":263000,"high":268200,"low":259100,"close":268200,"volume":105706}
{"symbol":"NVR","date":"2006-02-23","open":255000,"high":258400,"low":254500,"close":256900,"volume":83482}
{"symbol":"NVR","date":"2006-02-22","open":249900,"high":253000,"low":246400,"close":252500,"volume":98370}
{"symbol":"NVR","date":"2006-02-21","open":252900,"high":254900,"low":251200,"close":253000,"volume":81830}
{"symbol":"NVR","date":"2006-02-20","open":243300,"high":252800,"low":243300,"close":250700,"volume":101095}
{"symbol":"NVR","date":"2006-02-17","open":251300,"high":256000,"low":248500,"close":249700,"volume":236917}
{"symbol":"NVR","date":"2006-02-16","open":237500,"high":246700,"low":237500,"close":244900,"volume":185323}
{"symbol":"NVR","date":"2006-02-15","open":255500,"high":258500,"low":230600,"close":238300,"volume":485832}
{"symbol":"NVR","date":"2006-02-14","open":253100,"high":257000,"low":248100,"close":251100,"volume":224040}
{"symbol":"NVR","date":"2006-02-13","open":267300,"high":272000,"low":260000,"close":260100,"volume":136471}
{"symbol":"NVR","date":"2006-02-10","open":270000,"high":273000,"low":267000,"close":270000,"volume":125588}
{"symbol":"NVR","date":"2006-02-09","open":277900,"high":278000,"low":266500,"close":273000,"volume":101518}
{"symbol":"NVR","date":"2006-02-08","open":281000,"high":288600,"low":270400,"close":270400,"volume":223013}
{"symbol":"NVR","date":"2006-02-07","open":260500,"high":280000,"low":250600,"close":277000,"volume":317940}
{"symbol":"NVR","date":"2006-02-06","open":250000,"high":264000,"low":248100,"close":264000,"volume":174417}
{"symbol":"NVR","date":"2006-02-03","open":264000,"high":267700,"low":257500,"close":259000,"volume":154131}
{"symbol":"NVR","date":"2006-02-02","open":275900,"high":280900,"low":270500,"close":271500,"volume":204831}
{"symbol":"NVR","date":"2006-02-01","open":272500,"high":278000,"low":265500,"close":270000,"volume":274216}
{"symbol":"NVR","date":"2006-01-31","open":276200,"high":287000,"low":276200,"close":283600,"volume":183837}
{"symbol":"NVR","date":"2006-01-27","open":273900,"high":276400,"low":268500,"close":275900,"volume":146348}
{"symbol":"NVR","date":"2006-01-26","open":270400,"high":273900,"low":260000,"close":273900,"volume":146254}
{"symbol":"NVR","date":"2006-01-25","open":245000,"high":275500,"low":245000,"close":269800,"volume":281849}
{"symbol":"NVR","date":"2006-01-24","open":240000,"high":245900,"low":232100,"close":244300,"volume":340227}
{"symbol":"NVR","date":"2006-01-23","open":230100,"high":242500,"low":230100,"close":237000,"volume":330416}
{"symbol":"NVR","date":"2006-01-20","open":256100,"high":265100,"low":228000,"close":246000,"volume":402822}
{"symbol":"NVR","date":"2006-01-19","open":268000,"high":275900,"low":256400,"close":260800,"volume":256113}
{"symbol":"NVR","date":"2006-01-18","open":272000,"high":275000,"low":253000,"close":272500,"volume":292795}
{"symbol":"NVR","date":"2006-01-17","open":282000,"high":291600,"low":282000,"close":283300,"volume":124119}
{"symbol":"NVR","date":"2006-01-16","open":280000,"high":283000,"low":275800,"close":282900,"volume":178269}
{"symbol":"NVR","date":"2006-01-13","open":271300,"high":279700,"low":271300,"close":277200,"volume":316803}
{"symbol":"NVR","date":"2006-01-12","open":269900,"high":279700,"low":261500,"close":270100,"volume":479284}
{"symbol":"NVR","date":"2006-01-11","open":285500,"high":289900,"low":268400,"close":280000,"volume":379818}
{"symbol":"NVR","date":"2006-01-10","open":298000,"high":298900,"low":285700,"close":289900,"volume":142404}
{"symbol":"NVR","date":"2006-01-09","open":292000,"high":300000,"low":291000,"close":299000,"volume":149430}
{"symbol":"NVR","date":"2006-01-06","open":280200,"high":285500,"low":280200,"close":283800,"volume":106703}
{"symbol":"NVR","date":"2006-01-05","open":280000,"high":280700,"low":278200,"close":279700,"volume":105595}
{"symbol":"NVR","date":"2006-01-04","open":275400,"high":282400,"low":275400,"close":278000,"volume":146985}
{"symbol":"NVR","date":"2006-01-03","open":275400,"high":277400,"low":268900,"close":272400,"volume":81019}
{"symbol":"NVR","date":"2006-01-02","open":271800,"high":276600,"low":269000,"close":274400,"volume":102615}
{"symbol":"NVR","date":"2005-12-29","open":258700,"high":270000,"low":255000,"close":270000,"volume":168122}
{"symbol":"NVR","date":"2005-12-28","open":259100,"high":262000,"low":257400,"close":258100,"volume":115202}
{"symbol":"NVR","date":"2005-12-27","open":267400,"high":269200,"low":259100,"close":260000,"volume":156466}
{"symbol":"NVR","date":"2005-12-26","open":261000,"high":270900,"low":261000,"close":267000,"volume":163852}
{"symbol":"NVR","date":"2005-12-23","open":260000,"high":263400,"low":256900,"close":261000,"volume":97126}
{"symbol":"NVR","date":"2005-12-22","open":267000,"high":272800,"low":258000,"close":258200,"volume":166966}
{"symbol":"NVR","date":"2005-12-21","open":256900,"high":269700,"low":256000,"close":265200,"volume":135078}
{"symbol":"NVR","date":"2005-12-20","open":253000,"high":259900,"low":253000,"close":254700,"volume":101417}
{"symbol":"NVR","date":"2005-12-19","open":251000,"high":262900,"low":251000,"close":260000,"volume":132730}
{"symbol":"NVR","date":"2005-12-16","open":253000,"high":263000,"low":251200,"close":258000,"volume":153457}
{"symbol":"NVR","date":"2005-12-15","open":271500,"high":273500,"low":264700,"close":264900,"volume":163089}
{"symbol":"NVR","date":"2005-12-14","open":280000,"high":282700,"low":269600,"close":271500,"volume":155695}
{"symbol":"NVR","date":"2005-12-13","open":280000,"high":285600,"low":273400,"close":277900,"volume":243287}
{"symbol":"NVR","date":"2005-12-12","open":272000,"high":279700,"low":271600,"close":278000,"volume":104195}
{"symbol":"NVR","date":"2005-12-09","open":261500,"high":271200,"low":261400,"close":269100,"volume":191294}
{"symbol":"NVR","date":"2005-12-08","open":257800,"high":262000,"low":257800,"close":260000,"volume":94602}
{"symbol":"NVR","date":"2005-12-07","open":253200,"high":260600,"low":253200,"close":257800,"volume":122169}
{"symbol":"NVR","date":"2005-12-06","open":247000,"high":255100,"low":247000,"close":254900,"volume":128791}
{"symbol":"NVR","date":"2005-12-05","open":250000,"high":252800,"low":246700,"close":248000,"volume":113015}
{"symbol":"NVR","date":"2005-12-02","open":255900,"high":255900,"low":249500,"close":250000,"volume":213692}
{"symbol":"NVR","date":"2005-12-01","open":244100,"high":251000,"low":244100,"close":247000,"volume":226497}
{"symbol":"NVR","date":"2005-11-30","open":243000,"high":247000,"low":239600,"close":244000,"volume":310239}
{"symbol":"NVR","date":"2005-11-29","open":248500,"high":255000,"low":242200,"close":250000,"volume":141355}
{"symbol":"NVR","date":"2005-11-28","open":260000,"high":269300,"low":248500,"close":249500,"volume":232793}
{"symbol":"NVR","date":"2005-11-25","open":245500,"high":259500,"low":243500,"close":256000,"volume":210750}
{"symbol":"NVR","date":"2005-11-24","open":245700,"high":247300,"low":241600,"close":243200,"volume":122625}
{"symbol":"NVR","date":"2005-11-23","open":232000,"high":248000,"low":232000,"close":241200,"volume":257581}
{"symbol":"NVR","date":"2005-11-22","open":223400,"high":231400,"low":223400,"close":228400,"volume":170429}
{"symbol":"NVR","date":"2005-11-21","open":225100,"high":229300,"low":221400,"close":223100,"volume":115074}
{"symbol":"NVR","date":"2005-11-18","open":234000,"high":234000,"low":225500,"close":226400,"volume":137696}
{"symbol":"NVR","date":"2005-11-17","open":226600,"high":232000,"low":224500,"close":226500,"volume":163888}
{"symbol":"NVR","date":"2005-11-16","open":226600,"high":233500,"low":226600,"close":228200,"volume":158912}
{"symbol":"NVR","date":"2005-11-15","open":228600,"high":231800,"low":224500,"close":227600,"volume":155527}
{"symbol":"NVR","date":"2005-11-14","open":226000,"high":237000,"low":224000,"close":225500,"volume":249621}
{"symbol":"NVR","date":"2005-11-11","open":228800,"high":231400,"low":220000,"close":225500,"volume":234371}
{"symbol":"NVR","date":"2005-11-10","open":209000,"high":232100,"low":208500,"close":228800,"volume":396223}
{"symbol":"NVR","date":"2005-11-09","open":200600,"high":211000,"low":200300,"close":211000,"volume":343165}
{"symbol":"NVR","date":"2005-11-08","open":200200,"high":202500,"low":194500,"close":195100,"volume":193785}
{"symbol":"NVR","date":"2005-11-07","open":204000,"high":204300,"low":199200,"close":201500,"volume":209916}
{"symbol":"NVR","date":"2005-11-04","open":193000,"high":200000,"low":190100,"close":199900,"volume":352385}
{"symbol":"NVR","date":"2005-11-03","open":189800,"high":198200,"low":186500,"close":188600,"volume":240012}
{"symbol":"NVR","date":"2005-11-02","open":177500,"high":187400,"low":177500,"close":187000,"volume":234247}
{"symbol":"NVR","date":"2005-11-01","open":176400,"high":180200,"low":176000,"close":177500,"volume":131941}
{"symbol":"NVR","date":"2005-10-31","open":177600,"high":180500,"low":172600,"close":173500,"volume":100527}
{"symbol":"NVR","date":"2005-10-28","open":170500,"high":179500,"low":170400,"close":175000,"volume":187062}
{"symbol":"NVR","date":"2005-10-27","open":175000,"high":178000,"low":166800,"close":170700,"volume":170947}
{"symbol":"NVR","date":"2005-10-26","open":179900,"high":180000,"low":175300,"close":176700,"volume":128347}
{"symbol":"NVR","date":"2005-10-25","open":184600,"high":187200,"low":177000,"close":180600,"volume":171038}
{"symbol":"NVR","date":"2005-10-24","open":180000,"high":186800,"low":179900,"close":184000,"volume":148799}
{"symbol":"NVR","date":"2005-10-21","open":167000,"high":179600,"low":167000,"close":178000,"volume":204466}
{"symbol":"NVR","date":"2005-10-20","open":173500,"high":174000,"low":165800,"close":166700,"volume":128292}
{"symbol":"NVR","date":"2005-10-19","open":167000,"high":172000,"low":164000,"close":170500,"volume":290139}
{"symbol":"NVR","date":"2005-10-18","open":156000,"high":168100,"low":156000,"close":167000,"volume":334967}
{"symbol":"NVR","date":"2005-10-17","open":162000,"high":165000,"low":154800,"close":156000,"volume":267914}
{"symbol":"NVR","date":"2005-10-14","open":168500,"high":170000,"low":162000,"close":163400,"volume":335077}
{"symbol":"NVR","date":"2005-10-13","open":175100,"high":176700,"low":170900,"close":172000,"volume":256307}
{"symbol":"NVR","date":"2005-10-12","open":179900,"high":182800,"low":176900,"close":178800,"volume":117835}
{"symbol":"NVR","date":"2005-10-11","open":180300,"high":184300,"low":179000,"close":180700,"volume":113407}
{"symbol":"NVR","date":"2005-10-10","open":175000,"high":182200,"low":174800,"close":181000,"volume":186998}
{"symbol":"NVR","date":"2005-10-07","open":180000,"high":180800,"low":174300,"close":175000,"volume":183844}
{"symbol":"NVR","date":"2005-10-06","open":182000,"high":183800,"low":179500,"close":181000,"volume":158630}
{"symbol":"NVR","date":"2005-10-05","open":184900,"high":188300,"low":182500,"close":185000,"volume":173627}
{"symbol":"NVR","date":"2005-10-04","open":180000,"high":187600,"low":179100,"close":185000,"volume":155596}
{"symbol":"NVR","date":"2005-09-30","open":174700,"high":178000,"low":173600,"close":177500,"volume":134050}
{"symbol":"NVR","date":"2005-09-29","open":176500,"high":178300,"low":173200,"close":174500,"volume":113987}
{"symbol":"NVR","date":"2005-09-28","open":172600,"high":177000,"low":172600,"close":174000,"volume":165268}
{"symbol":"NVR","date":"2005-09-27","open":170000,"high":177200,"low":169200,"close":170500,"volume":228135}
{"symbol":"NVR","date":"2005-09-26","open":173000,"high":174600,"low":169200,"close":170000,"volume":182190}
{"symbol":"NVR","date":"2005-09-23","open":172000,"high":177200,"low":169500,"close":171000,"volume":307793}
{"symbol":"NVR","date":"2005-09-22","open":165600,"high":186500,"low":163900,"close":175000,"volume":375026}
{"symbol":"NVR","date":"2005-09-21","open":168000,"high":169000,"low":164300,"close":166000,"volume":145809}
{"symbol":"NVR","date":"2005-09-20","open":166000,"high":170000,"low":162800,"close":167900,"volume":341929}
{"symbol":"NVR","date":"2005-09-16","open":150400,"high":165900,"low":148400,"close":160000,"volume":214665}
{"symbol":"NVR","date":"2005-09-15","open":141600,"high":147500,"low":141600,"close":146800,"volume":87713}
{"symbol":"NVR","date":"2005-09-14","open":141200,"high":144500,"low":141200,"close":143900,"volume":68254}
{"symbol":"NVR","date":"2005-09-13","open":143700,"high":145100,"low":142400,"close":143300,"volume":104484}
{"symbol":"NVR","date":"2005-09-12","open":142500,"high":146000,"low":142500,"close":143700,"volume":115147}
{"symbol":"NVR","date":"2005-09-09","open":144100,"high":144300,"low":141700,"close":142500,"volume":94870}
{"symbol":"NVR","date":"2005-09-08","open":146200,"high":146200,"low":143500,"close":144900,"volume":209608}
{"symbol":"NVR","date":"2005-09-07","open":142300,"high":143100,"low":141800,"close":142500,"volume":114151}
{"symbol":"NVR","date":"2005-09-06","open":139300,"high":140900,"low":139300,"close":139300,"volume":123682}
{"symbol":"NVR","date":"2005-09-05","open":138700,"high":141000,"low":137900,"close":139300,"volume":149130}
{"symbol":"NVR","date":"2005-09-02","open":140600,"high":143900,"low":136300,"close":137500,"volume":179869}
{"symbol":"NVR","date":"2005-09-01","open":142100,"high":144500,"low":140300,"close":141200,"volume":136705}
{"symbol":"NVR","date":"2005-08-31","open":135000,"high":141600,"low":134700,"close":141600,"volume":128232}
{"symbol":"NVR","date":"2005-08-30","open":134000,"high":135500,"low":131800,"close":135200,"volume":71827}
{"symbol":"NVR","date":"2005-08-29","open":131500,"high":134000,"low":131200,"close":131400,"volume":76636}
{"symbol":"NVR","date":"2005-08-26","open":137500,"high":139100,"low":134000,"close":134100,"volume":99618}
{"symbol":"NVR","date":"2005-08-25","open":138000,"high":140100,"low":136800,"close":138300,"volume":83077}
{"symbol":"NVR","date":"2005-08-24","open":142500,"high":143200,"low":139000,"close":139500,"volume":155576}
{"symbol":"NVR","date":"2005-08-23","open":138000,"high":143700,"low":138000,"close":141700,"volume":215623}
{"symbol":"NVR","date":"2005-08-22","open":131700,"high":137700,"low":131700,"close":137600,"volume":159258}
{"symbol":"NVR","date":"2005-08-19","open":127500,"high":132200,"low":127500,"close":132100,"volume":97286}
{"symbol":"NVR","date":"2005-08-18","open":133800,"high":134900,"low":129900,"close":130300,"volume":94685}
{"symbol":"NVR","date":"2005-08-17","open":131100,"high":135500,"low":130600,"close":134800,"volume":83765}
{"symbol":"NVR","date":"2005-08-16","open":132500,"high":134200,"low":130600,"close":134000,"volume":75823}
{"symbol":"NVR","date":"2005-08-12","open":133400,"high":135500,"low":132200,"close":132500,"volume":93605}
{"symbol":"NVR","date":"2005-08-11","open":130000,"high":134500,"low":128700,"close":134400,"volume":176721}
{"symbol":"NVR","date":"2005-08-10","open":132200,"high":133000,"low":128400,"close":129300,"volume":146567}
{"symbol":"NVR","date":"2005-08-09","open":133100,"high":133600,"low":131100,"close":133200,"volume":134669}
{"symbol":"NVR","date":"2005-08-08","open":128000,"high":133300,"low":127100,"close":133100,"volume":169333}
{"symbol":"NVR","date":"2005-08-05","open":128000,"high":129900,"low":125200,"close":128000,"volume":141942}
{"symbol":"NVR","date":"2005-08-04","open":124100,"high":131800,"low":122500,"close":128700,"volume":443010}
{"symbol":"NVR","date":"2005-08-03","open":125500,"high":127500,"low":120000,"close":120000,"volume":277207}
{"symbol":"NVR","date":"2005-08-02","open":123800,"high":125200,"low":119900,"close":121500,"volume":154525}
{"symbol":"NVR","date":"2005-08-01","open":128000,"high":129000,"low":122500,"close":122900,"volume":141765}
{"symbol":"NVR","date":"2005-07-29","open":123500,"high":128000,"low":122000,"close":127000,"volume":244052}
{"symbol":"NVR","date":"2005-07-28","open":120000,"high":121000,"low":119200,"close":120000,"volume":182564}
{"symbol":"NVR","date":"2005-07-27","open":117800,"high":119400,"low":117800,"close":119300,"volume":137648}
{"symbol":"NVR","date":"2005-07-26","open":120000,"high":120300,"low":116100,"close":117800,"volume":242565}
{"symbol":"NVR","date":"2005-07-25","open":117000,"high":120500,"low":117000,"close":118800,"volume":320968}
{"symbol":"NVR","date":"2005-07-22","open":108000,"high":114000,"low":108000,"close":114000,"volume":133659}
{"symbol":"NVR","date":"2005-07-21","open":111100,"high":112300,"low":107900,"close":108300,"volume":157687}
{"symbol":"NVR","date":"2005-07-20","open":112000,"high":112800,"low":109500,"close":110500,"volume":152616}
{"symbol":"NVR","date":"2005-07-19","open":112000,"high":113100,"low":111000,"close":112500,"volume":95996}
{"symbol":"NVR","date":"2005-07-18","open":111500,"high":114400,"low":111200,"close":112500,"volume":76707}
{"symbol":"NVR","date":"2005-07-15","open":114500,"high":115000,"low":112100,"close":112300,"volume":45067}
{"symbol":"NVR","date":"2005-07-14","open":113700,"high":115100,"low":112500,"close":115000,"volume":81306}
{"symbol":"NVR","date":"2005-07-13","open":117400,"high":117400,"low":112600,"close":114100,"volume":94379}
{"symbol":"NVR","date":"2005-07-12","open":117000,"high":117500,"low":115100,"close":117300,"volume":86535}
{"symbol":"NVR","date":"2005-07-11","open":117000,"high":117700,"low":114600,"close":117000,"volume":225246}
{"symbol":"NVR","date":"2005-07-08","open":108500,"high":116000,"low":108000,"close":115000,"volume":374011}
{"symbol":"NVR","date":"2005-07-07","open":105200,"high":108500,"low":105200,"close":108500,"volume":115364}
{"symbol":"NVR","date":"2005-07-06","open":107000,"high":107700,"low":106300,"close":106600,"volume":71411}
{"symbol":"NVR","date":"2005-07-05","open":107000,"high":107800,"low":104500,"close":105400,"volume":61716}
{"symbol":"NVR","date":"2005-07-04","open":109500,"high":109500,"low":106700,"close":107500,"volume":70879}
{"symbol":"NVR","date":"2005-07-01","open":106500,"high":109100,"low":106500,"close":108000,"volume":115755}
{"symbol":"NVR","date":"2005-06-30","open":105100,"high":108000,"low":104500,"close":107000,"volume":73682}
{"symbol":"NVR","date":"2005-06-29","open":104100,"high":107500,"low":104100,"close":106900,"volume":98865}
{"symbol":"NVR","date":"2005-06-28","open":104600,"high":106000,"low":101500,"close":103300,"volume":99788}
{"symbol":"NVR","date":"2005-06-27","open":106700,"high":108800,"low":104400,"close":104400,"volume":62464}
{"symbol":"NVR","date":"2005-06-24","open":106500,"high":109000,"low":106500,"close":108400,"volume":87273}
{"symbol":"NVR","date":"2005-06-23","open":109000,"high":109400,"low":107900,"close":108500,"volume":113896}
{"symbol":"NVR","date":"2005-06-22","open":106300,"high":109900,"low":105000,"close":108800,"volume":93746}
{"symbol":"NVR","date":"2005-06-21","open":108000,"high":108500,"low":105500,"close":107300,"volume":120425}
{"symbol":"NVR","date":"2005-06-20","open":107300,"high":108400,"low":106700,"close":108000,"volume":165206}
{"symbol":"NVR","date":"2005-06-17","open":108000,"high":108600,"low":106100,"close":106500,"volume":99788}
{"symbol":"NVR","date":"2005-06-16","open":107500,"high":109700,"low":107500,"close":108700,"volume":86047}
{"symbol":"NVR","date":"2005-06-15","open":107000,"high":109600,"low":106500,"close":109000,"volume":186169}
{"symbol":"NVR","date":"2005-06-14","open":108600,"high":109100,"low":107200,"close":107500,"volume":57258}
{"symbol":"NVR","date":"2005-06-13","open":110000,"high":111800,"low":109500,"close":109500,"volume":39122}
{"symbol":"NVR","date":"2005-06-10","open":111000,"high":112000,"low":110200,"close":111500,"volume":81877}
{"symbol":"NVR","date":"2005-06-09","open":108000,"high":111700,"low":108000,"close":111700,"volume":83470}
{"symbol":"NVR","date":"2005-06-08","open":109600,"high":111500,"low":109100,"close":110000,"volume":124560}
{"symbol":"NVR","date":"2005-06-07","open":111300,"high":113300,"low":109700,"close":110000,"volume":121476}
{"symbol":"NVR","date":"2005-06-03","open":111000,"high":113400,"low":110500,"close":111900,"volume":144163}
{"symbol":"NVR","date":"2005-06-02","open":107500,"high":111100,"low":106500,"close":109900,"volume":231250}
{"symbol":"NVR","date":"2005-06-01","open":106800,"high":107000,"low":104100,"close":104800,"volume":205922}
{"symbol":"NVR","date":"2005-05-31","open":108200,"high":109700,"low":107800,"close":108000,"volume":85710}
{"symbol":"NVR","date":"2005-05-30","open":108800,"high":110100,"low":108400,"close":109100,"volume":115069}
{"symbol":"NVR","date":"2005-05-27","open":109000,"high":109000,"low":105800,"close":109000,"volume":141243}
{"symbol":"NVR","date":"2005-05-26","open":107300,"high":109400,"low":105100,"close":108000,"volume":209707}
{"symbol":"NVR","date":"2005-05-25","open":105800,"high":108400,"low":105200,"close":107300,"volume":148062}
{"symbol":"NVR","date":"2005-05-24","open":105800,"high":106500,"low":104300,"close":105000,"volume":105883}
{"symbol":"NVR","date":"2005-05-23","open":101600,"high":105000,"low":99700,"close":104500,"volume":141154}
{"symbol":"NVR","date":"2005-05-20","open":101500,"high":102000,"low":99800,"close":101600,"volume":67434}
{"symbol":"NVR","date":"2005-05-19","open":97800,"high":102200,"low":97800,"close":101900,"volume":249420}
{"symbol":"NVR","date":"2005-05-18","open":97000,"high":97700,"low":96300,"close":96700,"volume":64704}
{"symbol":"NVR","date":"2005-05-17","open":99400,"high":99500,"low":96500,"close":97000,"volume":67038}
{"symbol":"NVR","date":"2005-05-16","open":99600,"high":99600,"low":97100,"close":98500,"volume":69336}
{"symbol":"NVR","date":"2005-05-13","open":96000,"high":99200,"low":96000,"close":98600,"volume":90006}
{"symbol":"NVR","date":"2005-05-12","open":96200,"high":99000,"low":95300,"close":98600,"volume":96104}
{"symbol":"NVR","date":"2005-05-11","open":94700,"high":96400,"low":94600,"close":95600,"volume":73554}
{"symbol":"NVR","date":"2005-05-10","open":97100,"high":98100,"low":95500,"close":96400,"volume":70627}
{"symbol":"NVR","date":"2005-05-09","open":99000,"high":99200,"low":95200,"close":96400,"volume":117483}
{"symbol":"NVR","date":"2005-05-06","open":99000,"high":99800,"low":98500,"close":99400,"volume":221071}
{"symbol":"NVR","date":"2005-05-04","open":99800,"high":99800,"low":97200,"close":97600,"volume":168894}
{"symbol":"NVR","date":"2005-05-03","open":98200,"high":101000,"low":97000,"close":97900,"volume":389079}
{"symbol":"NVR","date":"2005-05-02","open":93600,"high":97000,"low":93600,"close":96800,"volume":129712}
{"symbol":"NVR","date":"2005-04-29","open":91200,"high":93300,"low":91200,"close":93000,"volume":68417}
{"symbol":"NVR","date":"2005-04-28","open":94000,"high":94800,"low":91800,"close":91800,"volume":76327}
{"symbol":"NVR","date":"2005-04-27","open":95100,"high":95500,"low":92900,"close":93000,"volume":87752}
{"symbol":"NVR","date":"2005-04-26","open":95500,"high":98400,"low":95500,"close":96000,"volume":133694}
{"symbol":"NVR","date":"2005-04-25","open":96000,"high":96500,"low":94900,"close":96000,"volume":62689}
{"symbol":"NVR","date":"2005-04-22","open":98000,"high":98500,"low":94700,"close":96000,"volume":272935}
{"symbol":"NVR","date":"2005-04-21","open":92800,"high":95300,"low":91300,"close":94700,"volume":298585}
{"symbol":"NVR","date":"2005-04-20","open":90100,"high":94000,"low":90100,"close":93800,"volume":277227}
{"symbol":"NVR","date":"2005-04-19","open":86000,"high":89500,"low":86000,"close":88800,"volume":86475}
{"symbol":"NVR","date":"2005-04-18","open":86500,"high":87500,"low":85200,"close":85200,"volume":106617}
{"symbol":"NVR","date":"2005-04-15","open":90500,"high":90700,"low":88000,"close":89400,"volume":101577}
{"symbol":"NVR","date":"2005-04-14","open":92800,"high":93700,"low":91100,"close":91500,"volume":79481}
{"symbol":"NVR","date":"2005-04-13","open":92800,"high":94800,"low":92800,"close":94000,"volume":131252}
{"symbol":"NVR","date":"2005-04-12","open":92500,"high":93700,"low":92200,"close":92700,"volume":91934}
{"symbol":"NVR","date":"2005-04-11","open":92000,"high":93200,"low":91800,"close":92100,"volume":76795}
{"symbol":"NVR","date":"2005-04-08","open":93300,"high":93700,"low":91300,"close":91800,"volume":93130}
{"symbol":"NVR","date":"2005-04-07","open":92000,"high":93600,"low":91700,"close":92600,"volume":184813}
{"symbol":"NVR","date":"2005-04-06","open":87800,"high":92000,"low":87800,"close":91100,"volume":317479}
{"symbol":"NVR","date":"2005-04-04","open":89900,"high":89900,"low":87700,"close":88000,"volume":84965}
{"symbol":"NVR","date":"2005-04-01","open":87700,"high":89500,"low":87700,"close":89000,"volume":142289}
{"symbol":"NVR","date":"2005-03-31","open":90500,"high":91000,"low":88400,"close":88600,"volume":160048}
{"symbol":"NVR","date":"2005-03-30","open":89200,"high":90200,"low":88500,"close":88800,"volume":107025}
{"symbol":"NVR","date":"2005-03-29","open":89900,"high":90500,"low":87900,"close":89600,"volume":172453}
{"symbol":"NVR","date":"2005-03-28","open":90400,"high":91300,"low":89300,"close":90000,"volume":225573}
{"symbol":"NVR","date":"2005-03-25","open":84300,"high":88600,"low":84200,"close":88300,"volume":364215}
{"symbol":"NVR","date":"2005-03-24","open":81900,"high":85900,"low":81700,"close":82300,"volume":213237}
{"symbol":"NVR","date":"2005-03-23","open":83600,"high":84300,"low":81200,"close":81200,"volume":183829}
{"symbol":"NVR","date":"2005-03-22","open":84200,"high":85300,"low":83900,"close":84300,"volume":70076}
{"symbol":"NVR","date":"2005-03-21","open":83800,"high":85200,"low":83800,"close":84600,"volume":102244}
{"symbol":"NVR","date":"2005-03-18","open":83500,"high":85200,"low":83200,"close":83800,"volume":113499}
{"symbol":"NVR","date":"2005-03-17","open":85000,"high":85500,"low":83900,"close":84100,"volume":145391}
{"symbol":"NVR","date":"2005-03-16","open":87100,"high":87700,"low":85600,"close":86000,"volume":98826}
{"symbol":"NVR","date":"2005-03-15","open":89000,"high":90100,"low":86800,"close":87100,"volume":149642}
{"symbol":"NVR","date":"2005-03-14","open":91000,"high":91500,"low":88600,"close":88700,"volume":139772}
{"symbol":"NVR","date":"2005-03-11","open":89400,"high":91500,"low":89300,"close":91500,"volume":162384}
{"symbol":"NVR","date":"2005-03-10","open":89700,"high":91500,"low":89200,"close":89300,"volume":232853}
{"symbol":"NVR","date":"2005-03-09","open":87900,"high":89900,"low":87800,"close":89700,"volume":237940}
{"symbol":"NVR","date":"2005-03-08","open":88100,"high":91400,"low":87600,"close":87900,"volume":241763}
{"symbol":"NVR","date":"2005-03-07","open":88000,"high":89000,"low":86800,"close":87700,"volume":128107}
{"symbol":"NVR","date":"2005-03-04","open":88300,"high":90600,"low":87900,"close":87900,"volume":160141}
{"symbol":"NVR","date":"2005-03-03","open":90400,"high":90500,"low":88100,"close":89500,"volume":108100}
{"symbol":"NVR","date":"2005-03-02","open":90600,"high":91900,"low":89000,"close":90000,"volume":267115}
{"symbol":"NVR","date":"2005-02-28","open":87700,"high":90200,"low":86300,"close":90000,"volume":317976}
{"symbol":"NVR","date":"2005-02-25","open":86900,"high":88200,"low":85700,"close":86500,"volume":162593}
{"symbol":"NVR","date":"2005-02-24","open":83500,"high":87200,"low":83500,"close":86900,"volume":244046}
{"symbol":"NVR","date":"2005-02-23","open":83200,"high":84900,"low":83200,"close":83200,"volume":178575}
{"symbol":"NVR","date":"2005-02-22","open":86000,"high":87200,"low":84500,"close":84900,"volume":233687}
{"symbol":"NVR","date":"2005-02-21","open":88000,"high":88600,"low":86400,"close":86500,"volume":242567}
{"symbol":"NVR","date":"2005-02-18","open":86800,"high":88500,"low":86800,"close":87400,"volume":235003}
{"symbol":"NVR","date":"2005-02-17","open":90800,"high":91500,"low":88600,"close":88900,"volume":252907}
{"symbol":"NVR","date":"2005-02-16","open":93000,"high":93100,"low":90200,"close":90600,"volume":214539}
{"symbol":"NVR","date":"2005-02-15","open":90600,"high":93800,"low":90400,"close":90400,"volume":290723}
{"symbol":"NVR","date":"2005-02-14","open":88800,"high":90600,"low":88800,"close":90000,"volume":173295}
{"symbol":"NVR","date":"2005-02-11","open":90400,"high":90500,"low":88600,"close":88700,"volume":206085}
{"symbol":"NVR","date":"2005-02-07","open":90600,"high":91400,"low":89700,"close":91200,"volume":129502}
{"symbol":"NVR","date":"2005-02-04","open":91900,"high":92900,"low":90200,"close":90400,"volume":163734}
{"symbol":"NVR","date":"2005-02-03","open":92900,"high":94800,"low":90500,"close":91800,"volume":473395}
{"symbol":"NVR","date":"2005-02-02","open":89300,"high":92400,"low":88400,"close":91500,"volume":453374}
{"symbol":"NVR","date":"2005-02-01","open":86700,"high":88000,"low":86600,"close":87100,"volume":158981}
{"symbol":"NVR","date":"2005-01-31","open":86000,"high":87300,"low":85300,"close":86300,"volume":245295}
{"symbol":"NVR","date":"2005-01-28","open":89000,"high":89400,"low":86700,"close":87200,"volume":223597}
{"symbol":"NVR","date":"2005-01-27","open":92500,"high":93000,"low":89000,"close":89000,"volume":223991}
{"symbol":"NVR","date":"2005-01-26","open":90000,"high":93000,"low":89600,"close":91900,"volume":304886}
{"symbol":"NVR","date":"2005-01-25","open":91000,"high":91000,"low":88200,"close":89000,"volume":175900}
{"symbol":"NVR","date":"2005-01-24","open":90600,"high":93500,"low":90600,"close":91000,"volume":162442}
{"symbol":"NVR","date":"2005-01-21","open":91000,"high":94000,"low":90700,"close":91900,"volume":155627}
{"symbol":"NVR","date":"2005-01-20","open":95100,"high":95500,"low":90900,"close":92000,"volume":263392}
{"symbol":"NVR","date":"2005-01-19","open":100000,"high":100000,"low":95900,"close":95900,"volume":251031}
{"symbol":"NVR","date":"2005-01-18","open":98900,"high":102000,"low":97100,"close":99500,"volume":322868}
{"symbol":"NVR","date":"2005-01-17","open":93500,"high":100000,"low":92100,"close":100000,"volume":361024}
{"symbol":"NVR","date":"2005-01-14","open":91100,"high":92200,"low":90600,"close":92000,"volume":96646}
{"symbol":"NVR","date":"2005-01-13","open":93400,"high":93400,"low":90600,"close":92000,"volume":132756}
{"symbol":"NVR","date":"2005-01-12","open":92000,"high":94800,"low":91600,"close":92600,"volume":228544}
{"symbol":"NVR","date":"2005-01-11","open":90000,"high":92900,"low":89000,"close":91500,"volume":285306}
{"symbol":"NVR","date":"2005-01-10","open":89500,"high":93000,"low":89500,"close":90500,"volume":385754}
{"symbol":"NVR","date":"2005-01-07","open":86200,"high":88500,"low":85900,"close":88400,"volume":376900}
{"symbol":"NVR","date":"2005-01-06","open":85400,"high":89400,"low":83800,"close":85500,"volume":611313}
{"symbol":"NVR","date":"2005-01-05","open":84600,"high":85400,"low":83400,"close":85000,"volume":144980}
{"symbol":"NVR","date":"2005-01-04","open":86500,"high":87000,"low":84600,"close":86000,"volume":184464}
{"symbol":"NVR","date":"2005-01-03","open":85100,"high":87500,"low":84000,"close":87200,"volume":260145}
{"symbol":"NVR","date":"2004-12-30","open":80100,"high":83500,"low":80100,"close":83500,"volume":181391}
{"symbol":"NVR","date":"2004-12-29","open":79000,"high":80100,"low":78800,"close":80000,"volume":126423}
{"symbol":"NVR","date":"2004-12-28","open":79100,"high":79800,"low":78500,"close":78600,"volume":97516}
{"symbol":"NVR","date":"2004-12-27","open":79000,"high":80300,"low":78900,"close":79000,"volume":124523}
{"symbol":"NVR","date":"2004-12-24","open":79100,"high":80600,"low":79100,"close":79600,"volume":93965}
{"symbol":"NVR","date":"2004-12-23","open":80500,"high":81100,"low":78500,"close":79100,"volume":116814}
{"symbol":"NVR","date":"2004-12-22","open":81500,"high":81900,"low":80400,"close":80500,"volume":141415}
{"symbol":"NVR","date":"2004-12-21","open":80600,"high":81000,"low":80000,"close":80300,"volume":105565}
{"symbol":"NVR","date":"2004-12-20","open":80600,"high":81500,"low":80100,"close":80600,"volume":132901}
{"symbol":"NVR","date":"2004-12-17","open":83000,"high":83100,"low":81400,"close":81600,"volume":105336}
{"symbol":"NVR","date":"2004-12-16","open":82500,"high":84100,"low":82100,"close":83200,"volume":57454}
{"symbol":"NVR","date":"2004-12-15","open":82400,"high":84000,"low":82100,"close":82500,"volume":78602}
{"symbol":"NVR","date":"2004-12-14","open":81300,"high":82000,"low":80800,"close":81600,"volume":107284}
{"symbol":"NVR","date":"2004-12-13","open":80500,"high":82200,"low":80200,"close":81700,"volume":129488}
{"symbol":"NVR","date":"2004-12-10","open":80100,"high":81900,"low":79200,"close":80500,"volume":189385}
{"symbol":"NVR","date":"2004-12-09","open":79800,"high":82500,"low":79800,"close":80500,"volume":279246}
{"symbol":"NVR","date":"2004-12-08","open":85000,"high":85600,"low":78200,"close":79200,"volume":386973}
{"symbol":"NVR","date":"2004-12-07","open":86000,"high":86700,"low":84600,"close":85300,"volume":141385}
{"symbol":"NVR","date":"2004-12-06","open":89100,"high":89300,"low":85800,"close":86000,"volume":152158}
{"symbol":"NVR","date":"2004-12-03","open":89700,"high":90300,"low":88500,"close":89400,"volume":215892}
{"symbol":"NVR","date":"2004-12-02","open":88500,"high":88900,"low":87400,"close":88500,"volume":120349}
{"symbol":"NVR","date":"2004-12-01","open":87500,"high":88000,"low":86000,"close":87500,"volume":89236}
{"symbol":"NVR","date":"2004-11-30","open":85600,"high":88000,"low":85200,"close":88000,"volume":133970}
{"symbol":"NVR","date":"2004-11-29","open":87000,"high":87500,"low":85600,"close":85600,"volume":82069}
{"symbol":"NVR","date":"2004-11-26","open":85900,"high":87000,"low":85200,"close":86300,"volume":106240}
{"symbol":"NVR","date":"2004-11-25","open":87500,"high":88000,"low":85900,"close":85900,"volume":147434}
{"symbol":"NVR","date":"2004-11-24","open":87700,"high":88700,"low":87300,"close":88000,"volume":95054}
{"symbol":"NVR","date":"2004-11-23","open":88200,"high":90200,"low":86900,"close":87500,"volume":142883}
{"symbol":"NVR","date":"2004-11-22","open":85500,"high":88300,"low":85200,"close":88000,"volume":123489}
{"symbol":"NVR","date":"2004-11-19","open":86400,"high":87500,"low":86000,"close":86600,"volume":128178}
{"symbol":"NVR","date":"2004-11-18","open":88700,"high":89400,"low":86200,"close":86400,"volume":105816}
{"symbol":"NVR","date":"2004-11-17","open":88000,"high":89100,"low":87400,"close":89000,"volume":143075}
{"symbol":"NVR","date":"2004-11-16","open":90300,"high":90900,"low":87800,"close":87800,"volume":135063}
{"symbol":"NVR","date":"2004-11-15","open":91100,"high":91800,"low":89100,"close":89400,"volume":192461}
{"symbol":"NVR","date":"2004-11-12","open":87200,"high":90800,"low":86700,"close":90500,"volume":457822}
{"symbol":"NVR","date":"2004-11-11","open":85100,"high":86500,"low":85000,"close":85600,"volume":176193}
{"symbol":"NVR","date":"2004-11-10","open":85000,"high":87500,"low":85000,"close":86100,"volume":312289}
{"symbol":"NVR","date":"2004-11-09","open":84700,"high":85600,"low":84500,"close":85000,"volume":169453}
{"symbol":"NVR","date":"2004-11-08","open":85500,"high":86300,"low":84700,"close":85000,"volume":194925}
{"symbol":"NVR","date":"2004-11-05","open":87800,"high":88400,"low":85300,"close":85900,"volume":174911}
{"symbol":"NVR","date":"2004-11-04","open":90100,"high":90300,"low":87200,"close":87300,"volume":100365}
{"symbol":"NVR","date":"2004-11-03","open":89100,"high":91100,"low":88600,"close":89700,"volume":80415}
{"symbol":"NVR","date":"2004-11-02","open":87100,"high":90100,"low":87100,"close":89500,"volume":153166}
{"symbol":"NVR","date":"2004-11-01","open":86200,"high":88300,"low":86200,"close":87000,"volume":78510}
{"symbol":"NVR","date":"2004-10-29","open":87400,"high":88000,"low":86500,"close":86900,"volume":64252}
{"symbol":"NVR","date":"2004-10-28","open":87000,"high":89000,"low":85600,"close":89000,"volume":132987}
{"symbol":"NVR","date":"2004-10-27","open":88500,"high":88900,"low":83600,"close":85100,"volume":234150}
{"symbol":"NVR","date":"2004-10-26","open":87200,"high":88100,"low":87000,"close":87500,"volume":73681}
{"symbol":"NVR","date":"2004-10-25","open":86000,"high":88500,"low":85200,"close":87000,"volume":185263}
{"symbol":"NVR","date":"2004-10-22","open":85500,"high":88000,"low":85500,"close":86500,"volume":393131}
{"symbol":"NVR","date":"2004-10-21","open":89000,"high":89500,"low":84200,"close":85500,"volume":401727}
{"symbol":"NVR","date":"2004-10-20","open":95000,"high":95500,"low":89800,"close":90100,"volume":315093}
{"symbol":"NVR","date":"2004-10-19","open":94500,"high":96500,"low":93700,"close":95000,"volume":229843}
{"symbol":"NVR","date":"2004-10-18","open":92600,"high":97000,"low":92600,"close":96000,"volume":175052}
{"symbol":"NVR","date":"2004-10-15","open":91900,"high":94500,"low":91900,"close":94200,"volume":124823}
{"symbol":"NVR","date":"2004-10-14","open":95300,"high":95600,"low":92900,"close":93000,"volume":194031}
{"symbol":"NVR","date":"2004-10-13","open":96500,"high":98000,"low":95100,"close":95600,"volume":258762}
{"symbol":"NVR","date":"2004-10-12","open":98000,"high":98200,"low":94500,"close":95000,"volume":199232}
{"symbol":"NVR","date":"2004-10-11","open":96000,"high":98700,"low":96000,"close":98500,"volume":278364}
{"symbol":"NVR","date":"2004-10-08","open":94000,"high":96700,"low":94000,"close":95700,"volume":292209}
{"symbol":"NVR","date":"2004-10-07","open":94000,"high":95700,"low":93500,"close":95000,"volume":402762}
{"symbol":"NVR","date":"2004-10-06","open":95100,"high":95300,"low":93400,"close":93600,"volume":319752}
{"symbol":"NVR","date":"2004-10-05","open":97700,"high":97900,"low":94000,"close":94600,"volume":429064}
{"symbol":"NVR","date":"2004-10-04","open":97700,"high":98000,"low":96600,"close":97100,"volume":181786}
{"symbol":"NVR","date":"2004-10-01","open":96300,"high":98200,"low":95700,"close":96000,"volume":140443}
{"symbol":"NVR","date":"2004-09-30","open":93100,"high":97000,"low":93100,"close":96300,"volume":221392}
{"symbol":"NVR","date":"2004-09-24","open":93300,"high":94400,"low":92500,"close":94100,"volume":270939}
{"symbol":"NVR","date":"2004-09-23","open":96400,"high":96600,"low":94500,"close":94500,"volume":263897}
{"symbol":"NVR","date":"2004-09-22","open":100100,"high":101400,"low":97900,"close":97900,"volume":228851}
{"symbol":"NVR","date":"2004-09-21","open":103500,"high":104100,"low":100200,"close":100600,"volume":185228}
{"symbol":"NVR","date":"2004-09-20","open":104000,"high":105000,"low":103000,"close":103700,"volume":187595}
{"symbol":"NVR","date":"2004-09-17","open":99000,"high":104300,"low":98900,"close":102900,"volume":450022}
{"symbol":"NVR","date":"2004-09-16","open":98100,"high":99900,"low":98100,"close":98100,"volume":156507}
{"symbol":"NVR","date":"2004-09-15","open":98000,"high":101000,"low":98000,"close":98100,"volume":279531}
{"symbol":"NVR","date":"2004-09-14","open":102000,"high":103100,"low":97700,"close":98000,"volume":323766}
{"symbol":"NVR","date":"2004-09-13","open":99400,"high":103100,"low":99400,"close":101700,"volume":203697}
{"symbol":"NVR","date":"2004-09-10","open":102100,"high":102700,"low":99500,"close":100000,"volume":282243}
{"symbol":"NVR","date":"2004-09-09","open":102100,"high":103500,"low":99500,"close":102000,"volume":149405}
{"symbol":"NVR","date":"2004-09-08","open":107700,"high":107700,"low":102100,"close":102100,"volume":226709}
{"symbol":"NVR","date":"2004-09-07","open":109000,"high":110100,"low":106000,"close":106500,"volume":136338}
{"symbol":"NVR","date":"2004-09-06","open":109500,"high":109700,"low":106900,"close":108900,"volume":116074}
{"symbol":"NVR","date":"2004-09-03","open":109000,"high":111000,"low":106900,"close":109000,"volume":142483}
{"symbol":"NVR","date":"2004-09-02","open":108500,"high":111200,"low":106600,"close":108900,"volume":198612}
{"symbol":"NVR","date":"2004-09-01","open":99500,"high":109800,"low":99500,"close":108300,"volume":475331}
{"symbol":"NVR","date":"2004-08-31","open":99000,"high":99000,"low":97000,"close":98500,"volume":143835}
{"symbol":"NVR","date":"2004-08-30","open":100500,"high":101300,"low":98500,"close":98500,"volume":81219}
{"symbol":"NVR","date":"2004-08-27","open":102000,"high":102200,"low":100300,"close":101000,"volume":88918}
{"symbol":"NVR","date":"2004-08-26","open":100700,"high":102400,"low":100000,"close":101000,"volume":144509}
{"symbol":"NVR","date":"2004-08-25","open":98700,"high":100700,"low":98400,"close":100300,"volume":185932}
{"symbol":"NVR","date":"2004-08-24","open":98500,"high":98900,"low":96600,"close":98300,"volume":78703}
{"symbol":"NVR","date":"2004-08-23","open":98600,"high":99600,"low":98000,"close":98000,"volume":75105}
{"symbol":"NVR","date":"2004-08-20","open":96700,"high":98600,"low":96400,"close":97500,"volume":83658}
{"symbol":"NVR","date":"2004-08-19","open":96900,"high":98800,"low":96900,"close":97700,"volume":163118}
{"symbol":"NVR","date":"2004-08-18","open":96000,"high":96500,"low":94500,"close":96000,"volume":117519}
{"symbol":"NVR","date":"2004-08-17","open":101900,"high":102000,"low":94900,"close":95900,"volume":204617}
{"symbol":"NVR","date":"2004-08-16","open":98000,"high":101200,"low":97600,"close":99400,"volume":219571}
{"symbol":"NVR","date":"2004-08-13","open":94000,"high":97700,"low":93400,"close":96600,"volume":184479}
{"symbol":"NVR","date":"2004-08-12","open":93500,"high":95300,"low":92800,"close":94100,"volume":137277}
{"symbol":"NVR","date":"2004-08-11","open":96200,"high":97000,"low":93200,"close":93500,"volume":159720}
{"symbol":"NVR","date":"2004-08-10","open":92100,"high":95600,"low":92100,"close":95300,"volume":210037}
{"symbol":"NVR","date":"2004-08-09","open":93000,"high":93700,"low":91200,"close":93100,"volume":148481}
{"symbol":"NVR","date":"2004-08-06","open":93000,"high":95800,"low":92500,"close":94000,"volume":246901}
{"symbol":"NVR","date":"2004-08-05","open":92900,"high":97200,"low":92900,"close":95000,"volume":184535}
{"symbol":"NVR","date":"2004-08-04","open":92600,"high":94000,"low":90100,"close":92700,"volume":150315}
{"symbol":"NVR","date":"2004-08-03","open":95500,"high":96900,"low":93600,"close":94000,"volume":148730}
{"symbol":"NVR","date":"2004-08-02","open":95600,"high":99000,"low":95000,"close":95000,"volume":129015}
{"symbol":"NVR","date":"2004-07-30","open":94100,"high":96900,"low":93500,"close":96900,"volume":207699}
{"symbol":"NVR","date":"2004-07-29","open":97000,"high":99000,"low":91500,"close":92000,"volume":275322}
{"symbol":"NVR","date":"2004-07-28","open":102000,"high":103500,"low":99000,"close":99000,"volume":113521}
{"symbol":"NVR","date":"2004-07-27","open":99000,"high":101200,"low":96400,"close":99900,"volume":181249}
{"symbol":"NVR","date":"2004-07-26","open":101000,"high":102800,"low":99900,"close":99900,"volume":175627}
{"symbol":"NVR","date":"2004-07-23","open":106600,"high":108600,"low":104300,"close":104400,"volume":107069}
{"symbol":"NVR","date":"2004-07-22","open":106500,"high":108700,"low":104900,"close":106100,"volume":112633}
{"symbol":"NVR","date":"2004-07-21","open":107500,"high":110200,"low":106500,"close":109500,"volume":230251}
{"symbol":"NVR","date":"2004-07-20","open":106000,"high":107500,"low":104400,"close":104400,"volume":141248}
{"symbol":"NVR","date":"2004-07-19","open":98300,"high":106800,"low":98300,"close":106400,"volume":227692}
{"symbol":"NVR","date":"2004-07-16","open":99000,"high":101800,"low":97500,"close":101000,"volume":123778}
{"symbol":"NVR","date":"2004-07-15","open":99600,"high":101900,"low":99500,"close":100400,"volume":119732}
{"symbol":"NVR","date":"2004-07-14","open":103700,"high":104000,"low":99500,"close":99500,"volume":180847}
{"symbol":"NVR","date":"2004-07-13","open":105500,"high":107100,"low":103600,"close":104900,"volume":104342}
{"symbol":"NVR","date":"2004-07-12","open":104300,"high":106700,"low":104000,"close":105500,"volume":143635}
{"symbol":"NVR","date":"2004-07-09","open":103000,"high":105400,"low":102000,"close":103200,"volume":190374}
{"symbol":"NVR","date":"2004-07-08","open":104500,"high":106100,"low":102200,"close":103200,"volume":200027}
{"symbol":"NVR","date":"2004-07-07","open":105200,"high":108000,"low":102200,"close":108000,"volume":145249}
{"symbol":"NVR","date":"2004-07-06","open":108500,"high":110200,"low":108000,"close":108300,"volume":93168}
{"symbol":"NVR","date":"2004-07-05","open":110000,"high":111400,"low":108600,"close":110000,"volume":79190}
{"symbol":"NVR","date":"2004-07-02","open":112000,"high":112800,"low":110300,"close":110500,"volume":166097}
{"symbol":"NVR","date":"2004-07-01","open":116000,"high":118100,"low":114100,"close":114700,"volume":150304}
{"symbol":"NVR","date":"2004-06-30","open":113000,"high":115000,"low":111000,"close":115000,"volume":181230}
{"symbol":"NVR","date":"2004-06-29","open":110500,"high":113700,"low":110500,"close":112900,"volume":205752}
{"symbol":"NVR","date":"2004-06-28","open":111100,"high":112500,"low":108900,"close":110000,"volume":162834}
{"symbol":"NVR","date":"2004-06-25","open":109200,"high":110200,"low":107000,"close":109100,"volume":153508}
{"symbol":"NVR","date":"2004-06-24","open":108700,"high":110400,"low":106000,"close":109200,"volume":184224}
{"symbol":"NVR","date":"2004-06-23","open":109000,"high":110800,"low":107300,"close":107300,"volume":119815}
{"symbol":"NVR","date":"2004-06-22","open":109100,"high":110800,"low":106000,"close":108700,"volume":121400}
{"symbol":"NVR","date":"2004-06-21","open":114000,"high":114400,"low":107900,"close":110000,"volume":407335}
{"symbol":"NVR","date":"2004-06-18","open":104400,"high":114000,"low":104300,"close":111200,"volume":456116}
{"symbol":"NVR","date":"2004-06-17","open":103900,"high":106500,"low":103300,"close":105700,"volume":157401}
{"symbol":"NVR","date":"2004-06-16","open":105000,"high":108400,"low":103700,"close":103900,"volume":151566}
{"symbol":"NVR","date":"2004-06-15","open":107000,"high":107500,"low":101500,"close":106500,"volume":289753}
{"symbol":"NVR","date":"2004-06-14","open":110000,"high":114800,"low":103200,"close":106000,"volume":589076}
{"symbol":"NVR","date":"2004-06-11","open":106000,"high":107800,"low":100500,"close":103000,"volume":241760}
{"symbol":"NVR","date":"2004-06-10","open":103500,"high":108800,"low":103200,"close":105500,"volume":198641}
{"symbol":"NVR","date":"2004-06-09","open":104200,"high":109200,"low":102500,"close":105100,"volume":317610}
{"symbol":"NVR","date":"2004-06-08","open":106000,"high":107200,"low":102400,"close":103100,"volume":187987}
{"symbol":"NVR","date":"2004-06-07","open":101000,"high":105200,"low":100800,"close":104200,"volume":196120}
{"symbol":"NVR","date":"2004-06-04","open":100000,"high":101900,"low":96300,"close":99400,"volume":318495}
{"symbol":"NVR","date":"2004-06-03","open":110100,"high":110900,"low":97500,"close":99900,"volume":381792}
{"symbol":"NVR","date":"2004-06-02","open":110000,"high":110400,"low":107500,"close":110000,"volume":183286}
{"symbol":"NVR","date":"2004-06-01","open":110800,"high":111200,"low":107800,"close":109500,"volume":184754}
{"symbol":"NVR","date":"2004-05-31","open":106900,"high":110500,"low":106100,"close":110400,"volume":238003}
{"symbol":"NVR","date":"2004-05-28","open":103600,"high":108000,"low":102400,"close":108000,"volume":516550}
{"symbol":"NVR","date":"2004-05-27","open":97900,"high":102400,"low":96000,"close":100800,"volume":465019}
{"symbol":"NVR","date":"2004-05-25","open":95000,"high":96500,"low":92900,"close":94000,"volume":200425}
{"symbol":"NVR","date":"2004-05-24","open":98100,"high":98500,"low":94500,"close":95000,"volume":249179}
{"symbol":"NVR","date":"2004-05-21","open":95300,"high":96800,"low":92300,"close":96000,"volume":275887}
{"symbol":"NVR","date":"2004-05-20","open":89100,"high":97700,"low":88500,"close":92300,"volume":467228}
{"symbol":"NVR","date":"2004-05-19","open":87100,"high":94700,"low":87100,"close":92000,"volume":410711}
{"symbol":"NVR","date":"2004-05-18","open":79000,"high":88600,"low":77700,"close":86100,"volume":656798}
{"symbol":"NVR","date":"2004-05-17","open":90200,"high":92000,"low":81800,"close":81800,"volume":511098}
{"symbol":"NVR","date":"2004-05-14","open":101000,"high":101500,"low":90600,"close":92900,"volume":503055}
{"symbol":"NVR","date":"2004-05-13","open":100000,"high":102900,"low":97700,"close":100700,"volume":268861}
{"symbol":"NVR","date":"2004-05-12","open":93000,"high":101900,"low":92900,"close":101900,"volume":480250}
{"symbol":"NVR","date":"2004-05-11","open":95600,"high":97600,"low":90500,"close":91000,"volume":313448}
{"symbol":"NVR","date":"2004-05-10","open":100000,"high":103000,"low":95100,"close":97000,"volume":267467}
{"symbol":"NVR","date":"2004-05-07","open":101500,"high":103500,"low":97500,"close":103500,"volume":254452}
{"symbol":"NVR","date":"2004-05-06","open":107000,"high":108700,"low":101600,"close":101600,"volume":264736}
{"symbol":"NVR","date":"2004-05-04","open":107100,"high":109800,"low":106500,"close":107000,"volume":212145}
{"symbol":"NVR","date":"2004-05-03","open":104000,"high":106800,"low":103300,"close":105500,"volume":187877}
{"symbol":"NVR","date":"2004-04-30","open":99000,"high":105400,"low":99000,"close":104600,"volume":339847}
{"symbol":"NVR","date":"2004-04-29","open":105000,"high":107000,"low":100600,"close":104600,"volume":272089}
{"symbol":"NVR","date":"2004-04-28","open":110000,"high":113500,"low":107100,"close":109000,"volume":267353}
{"symbol":"NVR","date":"2004-04-27","open":105500,"high":111900,"low":103200,"close":111400,"volume":371756}
{"symbol":"NVR","date":"2004-04-26","open":109900,"high":112100,"low":105400,"close":106500,"volume":298300}
{"symbol":"NVR","date":"2004-04-23","open":112500,"high":117700,"low":109000,"close":109700,"volume":643157}
{"symbol":"NVR","date":"2004-04-22","open":104000,"high":113200,"low":103500,"close":109600,"volume":796975}
{"symbol":"NVR","date":"2004-04-21","open":98100,"high":101400,"low":97500,"close":101400,"volume":466376}
{"symbol":"NVR","date":"2004-04-20","open":95100,"high":100000,"low":94700,"close":97200,"volume":432186}
{"symbol":"NVR","date":"2004-04-19","open":92900,"high":94900,"low":92900,"close":94500,"volume":230314}
{"symbol":"NVR","date":"2004-04-16","open":90000,"high":93200,"low":89100,"close":92800,"volume":208958}
{"symbol":"NVR","date":"2004-04-14","open":93500,"high":93800,"low":90000,"close":91500,"volume":326715}
{"symbol":"NVR","date":"2004-04-13","open":94000,"high":96000,"low":94000,"close":94500,"volume":322086}
{"symbol":"NVR","date":"2004-04-12","open":94000,"high":94600,"low":93300,"close":93500,"volume":227394}
{"symbol":"NVR","date":"2004-04-09","open":92000,"high":94100,"low":91200,"close":92700,"volume":361361}
{"symbol":"NVR","date":"2004-04-08","open":94900,"high":95300,"low":91000,"close":91100,"volume":343575}
{"symbol":"NVR","date":"2004-04-07","open":90900,"high":92600,"low":90300,"close":92200,"volume":368888}
{"symbol":"NVR","date":"2004-04-06","open":90300,"high":91200,"low":88300,"close":90600,"volume":459431}
{"symbol":"NVR","date":"2004-04-02","open":87500,"high":90400,"low":87300,"close":88400,"volume":418040}
{"symbol":"NVR","date":"2004-04-01","open":84600,"high":86200,"low":84000,"close":85200,"volume":227161}
{"symbol":"NVR","date":"2004-03-31","open":84500,"high":84800,"low":82900,"close":84300,"volume":237176}
{"symbol":"NVR","date":"2004-03-30","open":87000,"high":87100,"low":82900,"close":83800,"volume":234689}
{"symbol":"NVR","date":"2004-03-29","open":82600,"high":86100,"low":82600,"close":85900,"volume":335735}
{"symbol":"NVR","date":"2004-03-26","open":83500,"high":84900,"low":82200,"close":82600,"volume":409629}
{"symbol":"NVR","date":"2004-03-25","open":83600,"high":85000,"low":82000,"close":82200,"volume":191111}
{"symbol":"NVR","date":"2004-03-24","open":84100,"high":87300,"low":84000,"close":85000,"volume":303381}
{"symbol":"NVR","date":"2004-03-23","open":84100,"high":85000,"low":82600,"close":84000,"volume":249403}
{"symbol":"NVR","date":"2004-03-22","open":93000,"high":93700,"low":85200,"close":85200,"volume":354436}
{"symbol":"NVR","date":"2004-03-19","open":96800,"high":96800,"low":92700,"close":94500,"volume":311355}
{"symbol":"NVR","date":"2004-03-18","open":88000,"high":96900,"low":87500,"close":95900,"volume":939409}
{"symbol":"NVR","date":"2004-03-17","open":83200,"high":87400,"low":83000,"close":86600,"volume":309413}
{"symbol":"NVR","date":"2004-03-16","open":82000,"high":83300,"low":81300,"close":83000,"volume":208024}
{"symbol":"NVR","date":"2004-03-15","open":84800,"high":85000,"low":81500,"close":82500,"volume":237889}
{"symbol":"NVR","date":"2004-03-12","open":80300,"high":84600,"low":77500,"close":82400,"volume":613140}
{"symbol":"NVR","date":"2004-03-11","open":76000,"high":81400,"low":76000,"close":81000,"volume":345276}
{"symbol":"NVR","date":"2004-03-10","open":76000,"high":76500,"low":75900,"close":76000,"volume":88441}
{"symbol":"NVR","date":"2004-03-09","open":75000,"high":76700,"low":75000,"close":76000,"volume":88606}
{"symbol":"NVR","date":"2004-03-08","open":76200,"high":77800,"low":75800,"close":76000,"volume":109135}
{"symbol":"NVR","date":"2004-03-05","open":75500,"high":76400,"low":75400,"close":76200,"volume":132077}
{"symbol":"NVR","date":"2004-03-04","open":74000,"high":74800,"low":73000,"close":74500,"volume":155670}
{"symbol":"NVR","date":"2004-03-03","open":71100,"high":75200,"low":71100,"close":72500,"volume":234946}
{"symbol":"NVR","date":"2004-03-02","open":73300,"high":74400,"low":71600,"close":71600,"volume":125532}
{"symbol":"NVR","date":"2004-02-27","open":72100,"high":74000,"low":72000,"close":73300,"volume":123989}
{"symbol":"NVR","date":"2004-02-26","open":76000,"high":77600,"low":72000,"close":72000,"volume":231454}
{"symbol":"NVR","date":"2004-02-25","open":148600,"high":152000,"low":146000,"close":146100,"volume":228754}
{"symbol":"NVR","date":"2004-02-24","open":153700,"high":155500,"low":150000,"close":150000,"volume":245966}
{"symbol":"NVR","date":"2004-02-23","open":158000,"high":159600,"low":153500,"close":153700,"volume":142479}
{"symbol":"NVR","date":"2004-02-20","open":155500,"high":156500,"low":154200,"close":156000,"volume":133132}
{"symbol":"NVR","date":"2004-02-19","open":153300,"high":155100,"low":151100,"close":153200,"volume":108531}
{"symbol":"NVR","date":"2004-02-18","open":150000,"high":155400,"low":150000,"close":153200,"volume":232820}
{"symbol":"NVR","date":"2004-02-17","open":153500,"high":154000,"low":149600,"close":150200,"volume":155659}
{"symbol":"NVR","date":"2004-02-16","open":153500,"high":155900,"low":153000,"close":153500,"volume":178208}
{"symbol":"NVR","date":"2004-02-13","open":152000,"high":155300,"low":150900,"close":154700,"volume":273554}
{"symbol":"NVR","date":"2004-02-12","open":144200,"high":150800,"low":144200,"close":149100,"volume":334915}
{"symbol":"NVR","date":"2004-02-11","open":145200,"high":147700,"low":142700,"close":143200,"volume":205310}
{"symbol":"NVR","date":"2004-02-10","open":145600,"high":148600,"low":144500,"close":145000,"volume":220621}
{"symbol":"NVR","date":"2004-02-09","open":151000,"high":152000,"low":143200,"close":145500,"volume":352933}
{"symbol":"NVR","date":"2004-02-06","open":158000,"high":162500,"low":132400,"close":150000,"volume":1383013}
{"symbol":"NVR","date":"2004-02-05","open":134300,"high":150400,"low":134300,"close":150400,"volume":782488}
{"symbol":"NVR","date":"2004-02-04","open":133800,"high":135300,"low":132000,"close":134300,"volume":78262}
{"symbol":"NVR","date":"2004-02-03","open":138500,"high":138500,"low":134000,"close":134800,"volume":115607}
{"symbol":"NVR","date":"2004-02-02","open":139000,"high":141500,"low":137300,"close":138100,"volume":172455}
{"symbol":"NVR","date":"2004-01-30","open":133500,"high":139500,"low":133500,"close":137500,"volume":239113}
{"symbol":"NVR","date":"2004-01-29","open":129100,"high":135100,"low":129100,"close":133000,"volume":146465}
{"symbol":"NVR","date":"2004-01-28","open":130200,"high":133300,"low":125800,"close":132000,"volume":335334}
{"symbol":"NVR","date":"2004-01-27","open":135000,"high":135000,"low":129000,"close":130900,"volume":545636}
{"symbol":"NVR","date":"2004-01-26","open":138700,"high":142600,"low":138000,"close":140700,"volume":177101}
{"symbol":"NVR","date":"2004-01-20","open":133500,"high":137700,"low":133100,"close":136900,"volume":101951}
{"symbol":"NVR","date":"2004-01-19","open":141900,"high":143900,"low":137800,"close":137800,"volume":104011}
{"symbol":"NVR","date":"2004-01-16","open":139800,"high":141600,"low":138200,"close":140400,"volume":103737}
{"symbol":"NVR","date":"2004-01-15","open":146100,"high":146700,"low":137700,"close":138500,"volume":269650}
{"symbol":"NVR","date":"2004-01-14","open":150000,"high":152500,"low":145500,"close":148000,"volume":196894}
{"symbol":"NVR","date":"2004-01-13","open":153200,"high":154000,"low":148900,"close":150500,"volume":178562}
{"symbol":"NVR","date":"2004-01-12","open":145500,"high":152700,"low":144800,"close":151400,"volume":326390}
{"symbol":"NVR","date":"2004-01-09","open":135200,"high":146400,"low":134300,"close":144700,"volume":480514}
{"symbol":"NVR","date":"2004-01-08","open":138100,"high":139300,"low":131700,"close":134100,"volume":222165}
{"symbol":"NVR","date":"2004-01-07","open":139600,"high":141400,"low":137000,"close":137000,"volume":139545}
{"symbol":"NVR","date":"2004-01-06","open":140400,"high":143500,"low":138400,"close":138500,"volume":194191}
{"symbol":"NVR","date":"2004-01-05","open":138500,"high":138700,"low":136000,"close":138200,"volume":116504}
{"symbol":"NVR","date":"2004-01-02","open":139700,"high":139800,"low":137000,"close":137900,"volume":137026}
{"symbol":"NVR","date":"2003-12-30","open":139500,"high":139600,"low":135300,"close":138200,"volume":202909}
{"symbol":"NVR","date":"2003-12-29","open":129500,"high":137500,"low":129500,"close":136500,"volume":236396}
{"symbol":"NVR","date":"2003-12-26","open":124100,"high":129300,"low":124100,"close":128500,"volume":169258}
{"symbol":"NVR","date":"2003-12-24","open":124500,"high":129100,"low":122300,"close":125500,"volume":200261}
{"symbol":"NVR","date":"2003-12-23","open":127700,"high":129300,"low":122800,"close":124000,"volume":139873}
{"symbol":"NVR","date":"2003-12-22","open":130700,"high":133000,"low":126000,"close":126700,"volume":190539}
{"symbol":"NVR","date":"2003-12-19","open":136100,"high":136900,"low":130700,"close":131500,"volume":198381}
{"symbol":"NVR","date":"2003-12-18","open":137000,"high":138500,"low":135100,"close":135300,"volume":120662}
{"symbol":"NVR","date":"2003-12-17","open":135000,"high":139300,"low":135000,"close":136900,"volume":156045}
{"symbol":"NVR","date":"2003-12-16","open":140000,"high":141200,"low":134500,"close":135000,"volume":242377}
{"symbol":"NVR","date":"2003-12-15","open":143600,"high":144400,"low":141500,"close":142900,"volume":161137}
{"symbol":"NVR","date":"2003-12-12","open":150000,"high":150000,"low":140100,"close":141100,"volume":339299}
{"symbol":"NVR","date":"2003-12-11","open":145900,"high":150700,"low":145600,"close":145800,"volume":155761}
{"symbol":"NVR","date":"2003-12-10","open":145000,"high":147700,"low":145000,"close":146000,"volume":71908}
{"symbol":"NVR","date":"2003-12-09","open":149000,"high":151000,"low":147000,"close":147700,"volume":84172}
{"symbol":"NVR","date":"2003-12-08","open":150200,"high":151600,"low":147600,"close":147700,"volume":114880}
{"symbol":"NVR","date":"2003-12-05","open":150000,"high":154900,"low":149500,"close":150600,"volume":181432}
{"symbol":"NVR","date":"2003-12-04","open":152000,"high":154400,"low":150000,"close":151500,"volume":182256}
{"symbol":"NVR","date":"2003-12-03","open":150000,"high":151000,"low":146000,"close":151000,"volume":185883}
{"symbol":"NVR","date":"2003-12-02","open":153600,"high":155100,"low":148600,"close":150700,"volume":290627}
{"symbol":"NVR","date":"2003-12-01","open":139700,"high":152900,"low":139700,"close":151500,"volume":359842}
{"symbol":"NVR","date":"2003-11-28","open":135000,"high":136700,"low":134100,"close":136600,"volume":117254}
{"symbol":"NVR","date":"2003-11-27","open":136800,"high":139100,"low":134000,"close":134000,"volume":113781}
{"symbol":"NVR","date":"2003-11-26","open":133200,"high":138400,"low":131800,"close":136600,"volume":152325}
{"symbol":"NVR","date":"2003-11-25","open":133000,"high":135500,"low":132500,"close":134000,"volume":161984}
{"symbol":"NVR","date":"2003-11-24","open":135200,"high":138500,"low":128500,"close":129100,"volume":176458}
{"symbol":"NVR","date":"2003-11-21","open":138500,"high":140900,"low":136600,"close":136600,"volume":153140}
{"symbol":"NVR","date":"2003-11-20","open":141000,"high":144600,"low":141000,"close":141300,"volume":177244}
{"symbol":"NVR","date":"2003-11-19","open":145100,"high":147200,"low":140500,"close":140500,"volume":199066}
{"symbol":"NVR","date":"2003-11-18","open":148700,"high":149100,"low":143700,"close":147900,"volume":202142}
{"symbol":"NVR","date":"2003-11-17","open":141000,"high":148800,"low":139600,"close":148800,"volume":610942}
{"symbol":"NVR","date":"2003-11-14","open":138500,"high":141700,"low":136000,"close":139300,"volume":206223}
{"symbol":"NVR","date":"2003-11-13","open":141500,"high":141800,"low":138200,"close":138500,"volume":316925}
{"symbol":"NVR","date":"2003-11-12","open":129600,"high":140100,"low":129000,"close":137800,"volume":549930}
{"symbol":"NVR","date":"2003-11-11","open":130100,"high":135500,"low":127200,"close":128000,"volume":457352}
{"symbol":"NVR","date":"2003-11-10","open":127100,"high":134500,"low":127100,"close":130500,"volume":344743}
{"symbol":"NVR","date":"2003-11-07","open":126000,"high":132300,"low":121300,"close":130000,"volume":707720}
{"symbol":"NVR","date":"2003-11-06","open":135800,"high":138000,"low":132100,"close":133000,"volume":531712}
{"symbol":"NVR","date":"2003-11-05","open":142100,"high":144000,"low":128400,"close":132700,"volume":1232062}
{"symbol":"NVR","date":"2003-11-04","open":151500,"high":153000,"low":143000,"close":145900,"volume":428561}
{"symbol":"NVR","date":"2003-11-03","open":150100,"high":153000,"low":149500,"close":150100,"volume":154250}
{"symbol":"NVR","date":"2003-10-31","open":156200,"high":156500,"low":150200,"close":151500,"volume":217070}
{"symbol":"NVR","date":"2003-10-30","open":155400,"high":159100,"low":154000,"close":155300,"volume":275698}
{"symbol":"NVR","date":"2003-10-29","open":160000,"high":161000,"low":153800,"close":154100,"volume":197378}
{"symbol":"NVR","date":"2003-10-28","open":155700,"high":158500,"low":151200,"close":158500,"volume":257936}
{"symbol":"NVR","date":"2003-10-27","open":162500,"high":162700,"low":158500,"close":158600,"volume":148078}
{"symbol":"NVR","date":"2003-10-24","open":153300,"high":161300,"low":153300,"close":161000,"volume":268549}
{"symbol":"NVR","date":"2003-10-23","open":156800,"high":158000,"low":152600,"close":153000,"volume":189995}
{"symbol":"NVR","date":"2003-10-22","open":161100,"high":164100,"low":158200,"close":159900,"volume":197743}
{"symbol":"NVR","date":"2003-10-21","open":166100,"high":168500,"low":160000,"close":161700,"volume":271749}
{"symbol":"NVR","date":"2003-10-20","open":170000,"high":171000,"low":165000,"close":166100,"volume":156177}
{"symbol":"NVR","date":"2003-10-17","open":179400,"high":179500,"low":169600,"close":169900,"volume":190613}
{"symbol":"NVR","date":"2003-10-16","open":176000,"high":181200,"low":175200,"close":178500,"volume":269637}
{"symbol":"NVR","date":"2003-10-15","open":178000,"high":178600,"low":174800,"close":175900,"volume":181877}
{"symbol":"NVR","date":"2003-10-14","open":175200,"high":179700,"low":173400,"close":176000,"volume":299081}
{"symbol":"NVR","date":"2003-10-13","open":167000,"high":173600,"low":166000,"close":173000,"volume":180892}
{"symbol":"NVR","date":"2003-10-10","open":170500,"high":173400,"low":166700,"close":168500,"volume":222445}
{"symbol":"NVR","date":"2003-10-09","open":168100,"high":170400,"low":165100,"close":167500,"volume":147904}
{"symbol":"NVR","date":"2003-10-08","open":170000,"high":174500,"low":166600,"close":167000,"volume":264514}
{"symbol":"NVR","date":"2003-10-07","open":174000,"high":174600,"low":168000,"close":168700,"volume":181022}
{"symbol":"NVR","date":"2003-10-06","open":176000,"high":177100,"low":172500,"close":172500,"volume":244135}
{"symbol":"NVR","date":"2003-10-02","open":167000,"high":175500,"low":165200,"close":172800,"volume":562596}
{"symbol":"NVR","date":"2003-10-01","open":150500,"high":163000,"low":150500,"close":163000,"volume":250673}
{"symbol":"NVR","date":"2003-09-30","open":157000,"high":157500,"low":151900,"close":154000,"volume":190573}
{"symbol":"NVR","date":"2003-09-29","open":156000,"high":159000,"low":151800,"close":154000,"volume":166799}
{"symbol":"NVR","date":"2003-09-26","open":155100,"high":163800,"low":155100,"close":156000,"volume":299502}
{"symbol":"NVR","date":"2003-09-25","open":151000,"high":159000,"low":150300,"close":157500,"volume":264835}
{"symbol":"NVR","date":"2003-09-24","open":161100,"high":163000,"low":158200,"close":159000,"volume":328126}
{"symbol":"NVR","date":"2003-09-23","open":157500,"high":163300,"low":152500,"close":160400,"volume":369558}
{"symbol":"NVR","date":"2003-09-22","open":168700,"high":169800,"low":156500,"close":158000,"volume":303465}
{"symbol":"NVR","date":"2003-09-19","open":173000,"high":174200,"low":165500,"close":168800,"volume":199222}
{"symbol":"NVR","date":"2003-09-18","open":174500,"high":176800,"low":168600,"close":169200,"volume":213061}
{"symbol":"NVR","date":"2003-09-17","open":183000,"high":183000,"low":176000,"close":176000,"volume":186219}
{"symbol":"NVR","date":"2003-09-16","open":178000,"high":179400,"low":174400,"close":179000,"volume":164026}
{"symbol":"NVR","date":"2003-09-15","open":168000,"high":181300,"low":166800,"close":177500,"volume":403760}
{"symbol":"NVR","date":"2003-09-09","open":160500,"high":168900,"low":160500,"close":168100,"volume":249263}
{"symbol":"NVR","date":"2003-09-08","open":168100,"high":171400,"low":161900,"close":161900,"volume":229679}
{"symbol":"NVR","date":"2003-09-05","open":169700,"high":172700,"low":167600,"close":171400,"volume":205172}
{"symbol":"NVR","date":"2003-09-04","open":175000,"high":177000,"low":168600,"close":169300,"volume":288251}
{"symbol":"NVR","date":"2003-09-03","open":181900,"high":182600,"low":175600,"close":176100,"volume":286710}
{"symbol":"NVR","date":"2003-09-02","open":184000,"high":184000,"low":176700,"close":182000,"volume":295938}
{"symbol":"NVR","date":"2003-09-01","open":180500,"high":188100,"low":178100,"close":181200,"volume":539988}
{"symbol":"NVR","date":"2003-08-29","open":166800,"high":177600,"low":164600,"close":176000,"volume":650475}
{"symbol":"NVR","date":"2003-08-28","open":162000,"high":167900,"low":160000,"close":161200,"volume":308078}
{"symbol":"NVR","date":"2003-08-27","open":162900,"high":162900,"low":156000,"close":160000,"volume":285571}
{"symbol":"NVR","date":"2003-08-26","open":163900,"high":165100,"low":156000,"close":159300,"volume":297829}
{"symbol":"NVR","date":"2003-08-25","open":150000,"high":164200,"low":147000,"close":163700,"volume":614173}
{"symbol":"NVR","date":"2003-08-22","open":159900,"high":160000,"low":149300,"close":150000,"volume":396602}
{"symbol":"NVR","date":"2003-08-21","open":160000,"high":164000,"low":156500,"close":156800,"volume":387907}
{"symbol":"NVR","date":"2003-08-20","open":167000,"high":169900,"low":156100,"close":159100,"volume":383302}
{"symbol":"NVR","date":"2003-08-19","open":180000,"high":180600,"low":167500,"close":168000,"volume":329190}
{"symbol":"NVR","date":"2003-08-18","open":176000,"high":180900,"low":174300,"close":174300,"volume":293723}
{"symbol":"NVR","date":"2003-08-14","open":170500,"high":178800,"low":169000,"close":174000,"volume":410254}
{"symbol":"NVR","date":"2003-08-13","open":168000,"high":171000,"low":165200,"close":168500,"volume":296277}
{"symbol":"NVR","date":"2003-08-12","open":167500,"high":172600,"low":166200,"close":169000,"volume":301256}
{"symbol":"NVR","date":"2003-08-11","open":167100,"high":171400,"low":163800,"close":166200,"volume":257953}
{"symbol":"NVR","date":"2003-08-08","open":172500,"high":175000,"low":169000,"close":169000,"volume":267927}
{"symbol":"NVR","date":"2003-08-07","open":179500,"high":179700,"low":171400,"close":174100,"volume":219481}
{"symbol":"NVR","date":"2003-08-06","open":170000,"high":177500,"low":166700,"close":177000,"volume":428037}
{"symbol":"NVR","date":"2003-08-05","open":174500,"high":180000,"low":172400,"close":173500,"volume":367988}
{"symbol":"NVR","date":"2003-08-04","open":183000,"high":183500,"low":170600,"close":174000,"volume":409367}
{"symbol":"NVR","date":"2003-08-01","open":193000,"high":196000,"low":186700,"close":189000,"volume":296633}
{"symbol":"NVR","date":"2003-07-31","open":195900,"high":199000,"low":186100,"close":192100,"volume":309688}
{"symbol":"NVR","date":"2003-07-30","open":194400,"high":201000,"low":193000,"close":196000,"volume":456926}
{"symbol":"NVR","date":"2003-07-29","open":199000,"high":201600,"low":190800,"close":192000,"volume":380855}
{"symbol":"NVR","date":"2003-07-28","open":189000,"high":203500,"low":188200,"close":201000,"volume":505786}
{"symbol":"NVR","date":"2003-07-25","open":166600,"high":184500,"low":166600,"close":182100,"volume":589891}
{"symbol":"NVR","date":"2003-07-24","open":169000,"high":174700,"low":168600,"close":169500,"volume":424253}
{"symbol":"NVR","date":"2003-07-23","open":177000,"high":180000,"low":160500,"close":169000,"volume":1140240}
{"symbol":"NVR","date":"2003-07-22","open":195500,"high":198500,"low":177800,"close":182000,"volume":794121}
{"symbol":"NVR","date":"2003-07-21","open":203500,"high":212000,"low":199500,"close":202000,"volume":429186}
{"symbol":"NVR","date":"2003-07-18","open":203000,"high":215000,"low":198500,"close":201000,"volume":590831}
{"symbol":"NVR","date":"2003-07-16","open":193000,"high":209000,"low":185500,"close":209000,"volume":845329}
{"symbol":"NVR","date":"2003-07-15","open":190000,"high":197500,"low":185500,"close":187000,"volume":572136}
{"symbol":"NVR","date":"2003-07-14","open":171000,"high":188000,"low":170000,"close":183000,"volume":518281}
{"symbol":"NVR","date":"2003-07-11","open":161000,"high":171000,"low":160500,"close":168500,"volume":306481}
{"symbol":"NVR","date":"2003-07-10","open":168000,"high":170500,"low":161500,"close":165000,"volume":373580}
{"symbol":"NVR","date":"2003-07-09","open":173500,"high":180000,"low":170500,"close":172000,"volume":226641}
{"symbol":"NVR","date":"2003-07-08","open":179500,"high":180000,"low":168500,"close":173500,"volume":380228}
{"symbol":"NVR","date":"2003-07-07","open":172000,"high":182500,"low":171000,"close":176500,"volume":493969}
{"symbol":"NVR","date":"2003-07-04","open":163500,"high":169500,"low":163500,"close":167000,"volume":272271}
{"symbol":"NVR","date":"2003-07-03","open":161500,"high":171000,"low":160000,"close":163000,"volume":510535}
{"symbol":"NVR","date":"2003-07-02","open":159000,"high":161500,"low":154500,"close":158500,"volume":405687}
{"symbol":"NVR","date":"2003-07-01","open":149500,"high":159000,"low":145500,"close":154500,"volume":449275}
{"symbol":"NVR","date":"2003-06-30","open":150000,"high":152000,"low":144000,"close":147500,"volume":381243}
{"symbol":"NVR","date":"2003-06-27","open":140500,"high":151500,"low":139500,"close":150000,"volume":522252}
{"symbol":"NVR","date":"2003-06-26","open":137500,"high":142000,"low":136000,"close":136000,"volume":150846}
{"symbol":"NVR","date":"2003-06-25","open":135000,"high":141500,"low":135000,"close":139000,"volume":307684}
{"symbol":"NVR","date":"2003-06-24","open":126500,"high":136000,"low":126500,"close":134000,"volume":347724}
{"symbol":"NVR","date":"2003-06-23","open":137500,"high":139000,"low":128500,"close":131500,"volume":226770}
{"symbol":"NVR","date":"2003-06-20","open":135500,"high":141500,"low":133500,"close":138500,"volume":286284}
{"symbol":"NVR","date":"2003-06-19","open":144000,"high":145000,"low":137000,"close":137500,"volume":297530}
{"symbol":"NVR","date":"2003-06-18","open":144500,"high":146500,"low":141000,"close":144000,"volume":208169}
{"symbol":"NVR","date":"2003-06-17","open":152500,"high":153000,"low":144500,"close":144500,"volume":374060}
{"symbol":"NVR","date":"2003-06-16","open":138500,"high":147000,"low":136500,"close":147000,"volume":297718}
{"symbol":"NVR","date":"2003-06-13","open":148000,"high":148500,"low":138500,"close":141000,"volume":408395}
{"symbol":"NVR","date":"2003-06-12","open":141000,"high":147000,"low":139500,"close":144500,"volume":681259}
{"symbol":"NVR","date":"2003-06-11","open":130000,"high":140000,"low":128500,"close":136500,"volume":690342}
{"symbol":"NVR","date":"2003-06-10","open":125500,"high":131000,"low":122500,"close":126500,"volume":618093}
{"symbol":"NVR","date":"2003-06-09","open":113000,"high":125000,"low":113000,"close":125000,"volume":648332}
{"symbol":"NVR","date":"2003-06-05","open":118500,"high":121000,"low":110000,"close":112000,"volume":437140}
{"symbol":"NVR","date":"2003-06-04","open":113000,"high":119500,"low":111500,"close":116000,"volume":477521}
{"symbol":"NVR","date":"2003-06-03","open":122000,"high":124000,"low":109500,"close":109500,"volume":530578}
{"symbol":"NVR","date":"2003-06-02","open":129500,"high":131000,"low":122000,"close":124000,"volume":291346}
{"symbol":"NVR","date":"2003-05-30","open":127000,"high":132500,"low":125500,"close":130000,"volume":275857}
{"symbol":"NVR","date":"2003-05-29","open":119500,"high":133000,"low":119500,"close":129500,"volume":619151}
{"symbol":"NVR","date":"2003-05-28","open":134500,"high":135000,"low":117500,"close":121000,"volume":470886}
{"symbol":"NVR","date":"2003-05-27","open":137500,"high":138000,"low":126000,"close":130000,"volume":541999}
{"symbol":"NVR","date":"2003-05-26","open":133000,"high":140000,"low":130500,"close":134500,"volume":650966}
{"symbol":"NVR","date":"2003-05-23","open":131000,"high":134500,"low":126500,"close":130000,"volume":644555}
{"symbol":"NVR","date":"2003-05-22","open":114500,"high":128500,"low":113500,"close":128000,"volume":1018973}
{"symbol":"NVR","date":"2003-05-21","open":120500,"high":122500,"low":113000,"close":115000,"volume":597611}
{"symbol":"NVR","date":"2003-05-20","open":106000,"high":121500,"low":106000,"close":119500,"volume":1345030}
{"symbol":"NVR","date":"2003-05-19","open":108000,"high":114500,"low":106000,"close":109500,"volume":403452}
{"symbol":"NVR","date":"2003-05-16","open":112000,"high":122000,"low":110500,"close":111000,"volume":791047}
{"symbol":"NVR","date":"2003-05-15","open":119500,"high":119500,"low":112500,"close":115000,"volume":403406}
{"symbol":"NVR","date":"2003-05-14","open":116000,"high":122000,"low":113000,"close":117000,"volume":706283}
{"symbol":"NVR","date":"2003-05-13","open":119000,"high":126500,"low":113000,"close":113000,"volume":712984}
{"symbol":"NVR","date":"2003-05-12","open":110000,"high":121500,"low":107000,"close":120500,"volume":812740}
{"symbol":"NVR","date":"2003-05-09","open":106000,"high":108500,"low":103000,"close":108500,"volume":356104}
{"symbol":"NVR","date":"2003-05-07","open":105500,"high":110500,"low":103000,"close":106000,"volume":621203}
{"symbol":"NVR","date":"2003-05-06","open":118500,"high":119000,"low":104000,"close":107000,"volume":653726}
{"symbol":"NVR","date":"2003-05-02","open":113500,"high":122000,"low":110500,"close":118000,"volume":620845}
{"symbol":"NVR","date":"2003-04-30","open":107000,"high":115000,"low":104000,"close":109000,"volume":706028}
{"symbol":"NVR","date":"2003-04-29","open":95800,"high":105000,"low":95800,"close":105000,"volume":514470}
{"symbol":"NVR","date":"2003-04-28","open":87100,"high":95700,"low":87100,"close":94000,"volume":566940}
{"symbol":"NVR","date":"2003-04-25","open":86500,"high":91600,"low":81400,"close":88200,"volume":490375}
{"symbol":"NVR","date":"2003-04-24","open":94700,"high":95900,"low":85300,"close":88100,"volume":422802}
{"symbol":"NVR","date":"2003-04-23","open":98000,"high":102000,"low":94500,"close":95500,"volume":409469}
{"symbol":"NVR","date":"2003-04-22","open":95500,"high":100000,"low":95500,"close":96400,"volume":328683}
{"symbol":"NVR","date":"2003-04-21","open":93900,"high":97500,"low":91500,"close":97300,"volume":304824}
{"symbol":"NVR","date":"2003-04-18","open":95500,"high":95700,"low":90500,"close":94000,"volume":379389}
{"symbol":"NVR","date":"2003-04-17","open":91000,"high":95700,"low":90100,"close":93300,"volume":608418}
{"symbol":"NVR","date":"2003-04-16","open":82600,"high":87000,"low":82600,"close":87000,"volume":294546}
{"symbol":"NVR","date":"2003-04-15","open":79100,"high":79500,"low":75700,"close":77700,"volume":308261}
{"symbol":"NVR","date":"2003-04-14","open":70800,"high":78300,"low":70800,"close":75700,"volume":344655}
{"symbol":"NVR","date":"2003-04-11","open":71000,"high":72900,"low":70000,"close":70000,"volume":223491}
{"symbol":"NVR","date":"2003-04-10","open":74500,"high":74500,"low":69100,"close":71500,"volume":312086}
{"symbol":"NVR","date":"2003-04-09","open":72000,"high":75100,"low":70500,"close":73700,"volume":401119}
{"symbol":"NVR","date":"2003-04-08","open":70100,"high":72900,"low":69800,"close":70900,"volume":265188}
{"symbol":"NVR","date":"2003-04-07","open":72000,"high":73300,"low":69300,"close":69800,"volume":278819}
{"symbol":"NVR","date":"2003-04-04","open":67200,"high":71300,"low":66600,"close":70800,"volume":288205}
{"symbol":"NVR","date":"2003-04-03","open":69100,"high":69500,"low":68000,"close":68000,"volume":309702}
{"symbol":"NVR","date":"2003-04-02","open":66000,"high":68500,"low":64200,"close":68500,"volume":391467}
{"symbol":"NVR","date":"2003-04-01","open":63500,"high":65700,"low":63000,"close":65200,"volume":155217}
{"symbol":"NVR","date":"2003-03-31","open":65800,"high":65800,"low":61700,"close":64000,"volume":165438}
{"symbol":"NVR","date":"2003-03-28","open":65900,"high":67200,"low":64600,"close":66000,"volume":545851}
{"symbol":"NVR","date":"2003-03-27","open":59400,"high":64900,"low":59200,"close":64000,"volume":453285}
{"symbol":"NVR","date":"2003-03-26","open":57700,"high":61500,"low":57700,"close":59200,"volume":208483}
{"symbol":"NVR","date":"2003-03-25","open":55300,"high":58100,"low":55300,"close":56700,"volume":94846}
{"symbol":"NVR","date":"2003-03-24","open":60000,"high":60300,"low":57800,"close":57800,"volume":141039}
{"symbol":"NVR","date":"2003-03-21","open":60100,"high":61300,"low":59500,"close":59500,"volume":249585}
{"symbol":"NVR","date":"2003-03-20","open":59500,"high":60300,"low":58000,"close":59800,"volume":232706}
{"symbol":"NVR","date":"2003-03-19","open":56100,"high":61000,"low":56100,"close":58000,"volume":264869}
{"symbol":"NVR","date":"2003-03-18","open":55800,"high":57600,"low":55000,"close":57600,"volume":319349}
{"symbol":"NVR","date":"2003-03-17","open":53400,"high":53400,"low":50500,"close":51500,"volume":83700}
{"symbol":"NVR","date":"2003-03-14","open":54000,"high":54500,"low":53200,"close":53800,"volume":191966}
{"symbol":"NVR","date":"2003-03-13","open":52500,"high":52600,"low":50600,"close":51500,"volume":110931}
{"symbol":"NVR","date":"2003-03-12","open":48900,"high":52500,"low":48800,"close":52500,"volume":182093}
{"symbol":"NVR","date":"2003-03-11","open":48000,"high":49800,"low":48000,"close":48700,"volume":62280}
{"symbol":"NVR","date":"2003-03-10","open":49300,"high":50700,"low":49100,"close":49800,"volume":98704}
{"symbol":"NVR","date":"2003-03-07","open":50500,"high":52500,"low":49800,"close":50500,"volume":106855}
{"symbol":"NVR","date":"2003-03-06","open":51900,"high":53000,"low":50600,"close":52000,"volume":83300}
{"symbol":"NVR","date":"2003-03-05","open":52900,"high":53500,"low":51700,"close":52200,"volume":121478}
{"symbol":"NVR","date":"2003-03-04","open":55200,"high":55600,"low":54200,"close":54200,"volume":78300}
{"symbol":"NVR","date":"2003-03-03","open":55700,"high":56300,"low":55000,"close":56200,"volume":75963}
{"symbol":"NVR","date":"2003-02-28","open":57700,"high":57700,"low":54900,"close":55900,"volume":115039}
{"symbol":"NVR","date":"2003-02-27","open":54600,"high":57600,"low":54300,"close":56500,"volume":165452}
{"symbol":"NVR","date":"2003-02-26","open":54500,"high":55800,"low":53900,"close":55600,"volume":148864}
{"symbol":"NVR","date":"2003-02-25","open":55500,"high":55500,"low":53700,"close":53700,"volume":90399}
{"symbol":"NVR","date":"2003-02-24","open":53700,"high":56200,"low":53700,"close":56200,"volume":138140}
{"symbol":"NVR","date":"2003-02-21","open":54300,"high":54500,"low":53700,"close":53700,"volume":75545}
{"symbol":"NVR","date":"2003-02-20","open":53900,"high":54500,"low":52600,"close":53900,"volume":120113}
{"symbol":"NVR","date":"2003-02-19","open":55200,"high":55500,"low":53900,"close":53900,"volume":217402}
{"symbol":"NVR","date":"2003-02-18","open":54500,"high":55100,"low":53700,"close":54000,"volume":116862}
{"symbol":"NVR","date":"2003-02-17","open":54500,"high":54700,"low":53600,"close":54700,"volume":166705}
{"symbol":"NVR","date":"2003-02-14","open":51500,"high":52300,"low":50800,"close":52000,"volume":78762}
{"symbol":"NVR","date":"2003-02-13","open":53100,"high":53300,"low":51300,"close":51800,"volume":94905}
{"symbol":"NVR","date":"2003-02-12","open":51500,"high":53100,"low":51300,"close":52700,"volume":185544}
{"symbol":"NVR","date":"2003-02-11","open":51200,"high":52600,"low":50100,"close":51100,"volume":204703}
{"symbol":"NVR","date":"2003-02-10","open":49800,"high":51200,"low":49400,"close":50500,"volume":103246}
{"symbol":"NVR","date":"2003-02-07","open":51100,"high":51400,"low":49800,"close":50100,"volume":104648}
{"symbol":"NVR","date":"2003-02-06","open":52700,"high":52900,"low":51000,"close":51100,"volume":82722}
{"symbol":"NVR","date":"2003-02-05","open":52000,"high":52700,"low":51600,"close":52500,"volume":68218}
{"symbol":"NVR","date":"2003-02-04","open":53400,"high":53500,"low":52400,"close":52500,"volume":138695}
{"symbol":"NVR","date":"2003-02-03","open":51000,"high":53000,"low":50400,"close":52600,"volume":179947}
{"symbol":"NVR","date":"2003-01-30","open":49150,"high":52200,"low":49150,"close":51400,"volume":171859}
{"symbol":"NVR","date":"2003-01-29","open":51700,"high":52300,"low":48800,"close":49000,"volume":158164}
{"symbol":"NVR","date":"2003-01-28","open":51200,"high":52000,"low":51000,"close":51400,"volume":133989}
{"symbol":"NVR","date":"2003-01-27","open":51800,"high":52200,"low":49700,"close":51500,"volume":208988}
{"symbol":"NVR","date":"2003-01-24","open":55400,"high":56100,"low":52000,"close":53700,"volume":280248}
{"symbol":"NVR","date":"2003-01-23","open":52500,"high":56300,"low":52300,"close":56100,"volume":476378}
{"symbol":"NVR","date":"2003-01-22","open":51300,"high":52600,"low":51300,"close":51900,"volume":186832}
{"symbol":"NVR","date":"2003-01-21","open":51300,"high":52600,"low":51300,"close":52400,"volume":193480}
{"symbol":"NVR","date":"2003-01-20","open":51000,"high":53100,"low":51000,"close":51700,"volume":200070}
{"symbol":"NVR","date":"2003-01-17","open":53000,"high":54800,"low":52000,"close":52600,"volume":336842}
{"symbol":"NVR","date":"2003-01-16","open":54800,"high":54900,"low":53500,"close":54100,"volume":342875}
{"symbol":"NVR","date":"2003-01-15","open":55700,"high":56500,"low":54200,"close":55600,"volume":369085}
{"symbol":"NVR","date":"2003-01-14","open":56700,"high":57100,"low":55600,"close":55600,"volume":318544}
{"symbol":"NVR","date":"2003-01-13","open":55300,"high":57100,"low":54700,"close":56700,"volume":367540}
{"symbol":"NVR","date":"2003-01-10","open":59600,"high":59700,"low":51100,"close":55300,"volume":751535}
{"symbol":"NVR","date":"2003-01-09","open":55600,"high":59200,"low":55500,"close":58000,"volume":628547}
{"symbol":"NVR","date":"2003-01-08","open":55000,"high":58800,"low":54600,"close":56900,"volume":1081365}
{"symbol":"NVR","date":"2003-01-07","open":57800,"high":57900,"low":53500,"close":54000,"volume":670579}
{"symbol":"NVR","date":"2003-01-06","open":56200,"high":57700,"low":53500,"close":56400,"volume":894211}
{"symbol":"NVR","date":"2003-01-03","open":52100,"high":55700,"low":52100,"close":55700,"volume":877932}
{"symbol":"NVR","date":"2003-01-02","open":46000,"high":49800,"low":45700,"close":49800,"volume":531618}
{"symbol":"NVR","date":"2002-12-30","open":49000,"high":49200,"low":43600,"close":44500,"volume":458753}
{"symbol":"NVR","date":"2002-12-27","open":48800,"high":51000,"low":47500,"close":49200,"volume":328805}
{"symbol":"NVR","date":"2002-12-26","open":53400,"high":53600,"low":50000,"close":50000,"volume":347899}
{"symbol":"NVR","date":"2002-12-24","open":52000,"high":54400,"low":51900,"close":53500,"volume":555890}
{"symbol":"NVR","date":"2002-12-23","open":53600,"high":54800,"low":49950,"close":52000,"volume":408308}
{"symbol":"NVR","date":"2002-12-20","open":55400,"high":56500,"low":53600,"close":53900,"volume":285080}
{"symbol":"NVR","date":"2002-12-18","open":55600,"high":57600,"low":55400,"close":56000,"volume":341299}
{"symbol":"NVR","date":"2002-12-17","open":58200,"high":58300,"low":55500,"close":56200,"volume":374268}
{"symbol":"NVR","date":"2002-12-16","open":57000,"high":58600,"low":55200,"close":56500,"volume":346720}
{"symbol":"NVR","date":"2002-12-13","open":58100,"high":60700,"low":57200,"close":57700,"volume":663596}
{"symbol":"NVR","date":"2002-12-12","open":54900,"high":58800,"low":54700,"close":57700,"volume":992035}
{"symbol":"NVR","date":"2002-12-11","open":52700,"high":56500,"low":52300,"close":53600,"volume":803784}
{"symbol":"NVR","date":"2002-12-10","open":49700,"high":52800,"low":49500,"close":52100,"volume":477347}
{"symbol":"NVR","date":"2002-12-09","open":52800,"high":53100,"low":50300,"close":50700,"volume":358735}
{"symbol":"NVR","date":"2002-12-06","open":50600,"high":54600,"low":50500,"close":51800,"volume":1032996}
{"symbol":"NVR","date":"2002-12-05","open":47700,"high":52200,"low":46300,"close":51000,"volume":1135449}
{"symbol":"NVR","date":"2002-12-04","open":45000,"high":48000,"low":44700,"close":46700,"volume":574732}
{"symbol":"NVR","date":"2002-12-03","open":46000,"high":46700,"low":45400,"close":46100,"volume":512423}
{"symbol":"NVR","date":"2002-12-02","open":45100,"high":48800,"low":43500,"close":45300,"volume":1485602}
{"symbol":"NVR","date":"2002-11-29","open":39900,"high":44100,"low":39300,"close":44100,"volume":1479611}
{"symbol":"NVR","date":"2002-11-28","open":38500,"high":40450,"low":37700,"close":39400,"volume":780540}
{"symbol":"NVR","date":"2002-11-27","open":39500,"high":40100,"low":36800,"close":37700,"volume":806951}
{"symbol":"NVR","date":"2002-11-26","open":41200,"high":41500,"low":39900,"close":40000,"volume":337609}
{"symbol":"NVR","date":"2002-11-25","open":40900,"high":41550,"low":39800,"close":40700,"volume":322877}
{"symbol":"NVR","date":"2002-11-22","open":40400,"high":42300,"low":39800,"close":40350,"volume":711594}
{"symbol":"NVR","date":"2002-11-21","open":40700,"high":40900,"low":39300,"close":39500,"volume":270533}
{"symbol":"NVR","date":"2002-11-20","open":38600,"high":40150,"low":38550,"close":40150,"volume":439962}
{"symbol":"NVR","date":"2002-11-19","open":38400,"high":39500,"low":38300,"close":38600,"volume":373084}
{"symbol":"NVR","date":"2002-11-18","open":38300,"high":38950,"low":37850,"close":37900,"volume":266084}
{"symbol":"NVR","date":"2002-11-15","open":37500,"high":38450,"low":36300,"close":38450,"volume":431033}
{"symbol":"NVR","date":"2002-11-14","open":38000,"high":38400,"low":35500,"close":36600,"volume":350059}
{"symbol":"NVR","date":"2002-11-13","open":38800,"high":39750,"low":36700,"close":36800,"volume":431938}
{"symbol":"NVR","date":"2002-11-12","open":40300,"high":40500,"low":38500,"close":38800,"volume":293257}
{"symbol":"NVR","date":"2002-11-11","open":39900,"high":42350,"low":39900,"close":41000,"volume":440667}
{"symbol":"NVR","date":"2002-11-08","open":39850,"high":40400,"low":39250,"close":40000,"volume":275477}
{"symbol":"NVR","date":"2002-11-07","open":40500,"high":42750,"low":40400,"close":40800,"volume":477344}
{"symbol":"NVR","date":"2002-11-06","open":42300,"high":42600,"low":39800,"close":40750,"volume":510299}
{"symbol":"NVR","date":"2002-11-05","open":41500,"high":43700,"low":41500,"close":41650,"volume":627360}
{"symbol":"NVR","date":"2002-11-04","open":43500,"high":43800,"low":40650,"close":41700,"volume":692165}
{"symbol":"NVR","date":"2002-11-01","open":48000,"high":49500,"low":42200,"close":43900,"volume":750761}
{"symbol":"NVR","date":"2002-10-31","open":50000,"high":51200,"low":45650,"close":46800,"volume":1320880}
{"symbol":"NVR","date":"2002-10-30","open":49250,"high":49250,"low":48700,"close":49250,"volume":853638}
{"symbol":"NVR","date":"2002-10-29","open":44000,"high":44000,"low":44000,"close":44000,"volume":20549}
{"symbol":"KKO","date":"2017-09-07","open":128000,"high":129000,"low":126500,"close":127000,"volume":635882}
{"symbol":"KKO","date":"2017-09-06","open":126000,"high":129000,"low":125000,"close":128000,"volume":1081421}
{"symbol":"KKO","date":"2017-09-05","open":121500,"high":126000,"low":120500,"close":125500,"volume":1049572}
{"symbol":"KKO","date":"2017-09-04","open":117500,"high":122000,"low":117500,"close":119500,"volume":727539}
{"symbol":"KKO","date":"2017-09-01","open":123000,"high":123000,"low":120000,"close":122000,"volume":509704}
{"symbol":"KKO","date":"2017-08-31","open":123000,"high":124500,"low":122000,"close":123000,"volume":615126}
{"symbol":"KKO","date":"2017-08-30","open":122500,"high":125000,"low":122000,"close":122000,"volume":1279951}
{"symbol":"KKO","date":"2017-08-29","open":117000,"high":120000,"low":116500,"close":119000,"volume":679797}
{"symbol":"KKO","date":"2017-08-28","open":118000,"high":118500,"low":116500,"close":118000,"volume":298415}
{"symbol":"KKO","date":"2017-08-25","open":117500,"high":118500,"low":116500,"close":117500,"volume":411686}
{"symbol":"KKO","date":"2017-08-24","open":115500,"high":118500,"low":115500,"close":116500,"volume":494534}
{"symbol":"KKO","date":"2017-08-23","open":116500,"high":116500,"low":114500,"close":115000,"volume":284841}
{"symbol":"KKO","date":"2017-08-22","open":114500,"high":116500,"low":113000,"close":115500,"volume":434151}
{"symbol":"KKO","date":"2017-08-21","open":114000,"high":115000,"low":113000,"close":114000,"volume":257439}
{"symbol":"KKO","date":"2017-08-18","open":113000,"high":115000,"low":112500,"close":113500,"volume":353415}
{"symbol":"KKO","date":"2017-08-17","open":115500,"high":116000,"low":113500,"close":114500,"volume":359227}
{"symbol":"KKO","date":"2017-08-16","open":114500,"high":115000,"low":113500,"close":114500,"volume":545437}
{"symbol":"KKO","date":"2017-08-14","open":112500,"high":114000,"low":111000,"close":113000,"volume":705373}
{"symbol":"KKO","date":"2017-08-11","open":107500,"high":110500,"low":106500,"close":110000,"volume":783638}
{"symbol":"KKO","date":"2017-08-10","open":110000,"high":111500,"low":107000,"close":108500,"volume":790214}
{"symbol":"KKO","date":"2017-08-09","open":111000,"high":111500,"low":107500,"close":108500,"volume":623624}
{"symbol":"KKO","date":"2017-08-08","open":110500,"high":113500,"low":110500,"close":111000,"volume":478659}
{"symbol":"KKO","date":"2017-08-07","open":111000,"high":112500,"low":108000,"close":110500,"volume":678083}
{"symbol":"KKO","date":"2017-08-04","open":113500,"high":115500,"low":110000,"close":110500,"volume":941027}
{"symbol":"KKO","date":"2017-08-03","open":116500,"high":117000,"low":112500,"close":114500,"volume":1007302}
{"symbol":"KKO","date":"2017-08-02","open":113500,"high":116500,"low":110500,"close":114500,"volume":2152274}
{"symbol":"KKO","date":"2017-08-01","open":121500,"high":124500,"low":117000,"close":118000,"volume":2508504}
{"symbol":"KKO","date":"2017-07-31","open":113500,"high":121000,"low":112500,"close":120000,"volume":3120156}
{"symbol":"KKO","date":"2017-07-28","open":112500,"high":114000,"low":109500,"close":111000,"volume":1687002}
{"symbol":"KKO","date":"2017-07-27","open":107500,"high":109500,"low":106000,"close":109500,"volume":755654}
{"symbol":"KKO","date":"2017-07-26","open":108000,"high":108500,"low":104000,"close":105500,"volume":467047}
{"symbol":"KKO","date":"2017-07-25","open":109500,"high":110000,"low":107000,"close":107500,"volume":324849}
{"symbol":"KKO","date":"2017-07-24","open":108500,"high":110500,"low":107000,"close":109000,"volume":628757}
{"symbol":"KKO","date":"2017-07-21","open":105500,"high":108000,"low":105000,"close":108000,"volume":595184}
{"symbol":"KKO","date":"2017-07-20","open":106000,"high":106500,"low":105000,"close":105000,"volume":347492}
{"symbol":"KKO","date":"2017-07-19","open":105000,"high":106000,"low":103500,"close":105000,"volume":444737}
{"symbol":"KKO","date":"2017-07-18","open":101500,"high":104500,"low":101000,"close":103500,"volume":701273}
{"symbol":"KKO","date":"2017-07-17","open":99200,"high":101000,"low":99200,"close":100500,"volume":211816}
{"symbol":"KKO","date":"2017-07-14","open":100500,"high":101500,"low":99000,"close":99000,"volume":197097}
{"symbol":"KKO","date":"2017-07-13","open":99200,"high":100500,"low":98500,"close":99900,"volume":318819}
{"symbol":"KKO","date":"2017-07-12","open":98500,"high":99900,"low":97600,"close":98500,"volume":621240}
{"symbol":"KKO","date":"2017-07-11","open":102500,"high":102500,"low":99700,"close":100500,"volume":352591}
{"symbol":"KKO","date":"2017-07-10","open":102500,"high":103500,"low":101000,"close":102000,"volume":356174}
{"symbol":"KKO","date":"2017-07-07","open":103500,"high":103700,"low":100200,"close":101600,"volume":996796}
{"symbol":"KKO","date":"2017-07-06","open":103300,"high":105900,"low":103200,"close":104100,"volume":707536}
{"symbol":"KKO","date":"2017-07-05","open":98500,"high":102600,"low":98500,"close":102500,"volume":596647}
{"symbol":"KKO","date":"2017-07-04","open":99900,"high":100500,"low":98000,"close":98300,"volume":436397}
{"symbol":"KKO","date":"2017-07-03","open":102400,"high":102700,"low":99100,"close":99400,"volume":466365}
{"symbol":"KKO","date":"2017-06-30","open":100300,"high":103300,"low":100300,"close":101500,"volume":322137}
{"symbol":"KKO","date":"2017-06-29","open":102400,"high":102700,"low":100800,"close":101500,"volume":254580}
{"symbol":"KKO","date":"2017-06-28","open":102200,"high":103000,"low":100500,"close":100800,"volume":418589}
{"symbol":"KKO","date":"2017-06-27","open":100700,"high":104400,"low":100400,"close":103800,"volume":729641}
{"symbol":"KKO","date":"2017-06-26","open":101700,"high":102100,"low":99700,"close":100200,"volume":388658}
{"symbol":"KKO","date":"2017-06-23","open":97800,"high":101500,"low":97500,"close":101500,"volume":540430}
{"symbol":"KKO","date":"2017-06-22","open":99800,"high":99900,"low":97100,"close":98000,"volume":552636}
{"symbol":"KKO","date":"2017-06-21","open":100200,"high":100300,"low":98000,"close":98800,"volume":953598}
{"symbol":"KKO","date":"2017-06-20","open":104900,"high":105000,"low":101100,"close":101500,"volume":557636}
{"symbol":"KKO","date":"2017-06-19","open":102400,"high":104500,"low":102400,"close":103800,"volume":395315}
{"symbol":"KKO","date":"2017-06-16","open":105300,"high":105400,"low":102100,"close":102900,"volume":945380}
{"symbol":"KKO","date":"2017-06-15","open":106700,"high":106900,"low":104800,"close":105500,"volume":418961}
{"symbol":"KKO","date":"2017-06-14","open":108100,"high":108400,"low":105000,"close":106400,"volume":675374}
{"symbol":"KKO","date":"2017-06-13","open":106200,"high":107500,"low":105500,"close":106900,"volume":655263}
{"symbol":"KKO","date":"2017-06-12","open":107000,"high":107800,"low":103400,"close":105000,"volume":1280193}
{"symbol":"KKO","date":"2017-06-09","open":108500,"high":110000,"low":107900,"close":109800,"volume":589751}
{"symbol":"KKO","date":"2017-06-08","open":108800,"high":110100,"low":106700,"close":108500,"volume":993097}
{"symbol":"KKO","date":"2017-06-07","open":105000,"high":108300,"low":104200,"close":108000,"volume":1018606}
{"symbol":"KKO","date":"2017-06-05","open":101500,"high":104600,"low":101200,"close":104500,"volume":840185}
{"symbol":"KKO","date":"2017-06-02","open":99200,"high":100900,"low":99200,"close":100800,"volume":602328}
{"symbol":"KKO","date":"2017-06-01","open":99000,"high":99400,"low":98200,"close":98800,"volume":268742}
{"symbol":"KKO","date":"2017-05-31","open":98200,"high":99400,"low":98200,"close":98800,"volume":543164}
{"symbol":"KKO","date":"2017-05-30","open":99500,"high":99700,"low":98000,"close":98100,"volume":452940}
{"symbol":"KKO","date":"2017-05-29","open":100200,"high":100200,"low":99100,"close":99200,"volume":382156}
{"symbol":"KKO","date":"2017-05-26","open":99200,"high":101000,"low":99100,"close":99700,"volume":495326}
{"symbol":"KKO","date":"2017-05-25","open":99900,"high":99900,"low":98600,"close":98600,"volume":373447}
{"symbol":"KKO","date":"2017-05-24","open":98900,"high":99500,"low":98200,"close":99500,"volume":365620}
{"symbol":"KKO","date":"2017-05-23","open":99600,"high":99800,"low":98500,"close":99000,"volume":441606}
{"symbol":"KKO","date":"2017-05-22","open":99000,"high":99500,"low":97700,"close":99500,"volume":586072}
{"symbol":"KKO","date":"2017-05-19","open":95500,"high":98400,"low":95500,"close":98000,"volume":864141}
{"symbol":"KKO","date":"2017-05-18","open":94000,"high":95500,"low":93800,"close":95200,"volume":494101}
{"symbol":"KKO","date":"2017-05-17","open":95500,"high":95600,"low":94200,"close":95200,"volume":367716}
{"symbol":"KKO","date":"2017-05-16","open":94500,"high":95400,"low":94100,"close":95200,"volume":523113}
{"symbol":"KKO","date":"2017-05-15","open":95800,"high":96300,"low":93500,"close":93800,"volume":637232}
{"symbol":"KKO","date":"2017-05-12","open":95700,"high":95800,"low":94500,"close":95800,"volume":456417}
{"symbol":"KKO","date":"2017-05-11","open":95800,"high":96000,"low":94800,"close":95200,"volume":742959}
{"symbol":"KKO","date":"2017-05-10","open":95800,"high":95800,"low":93600,"close":94000,"volume":591255}
{"symbol":"KKO","date":"2017-05-08","open":94200,"high":95000,"low":93400,"close":95000,"volume":606290}
{"symbol":"KKO","date":"2017-05-04","open":93800,"high":94900,"low":93200,"close":94000,"volume":641966}
{"symbol":"KKO","date":"2017-05-02","open":91500,"high":92800,"low":91000,"close":92600,"volume":547726}
{"symbol":"KKO","date":"2017-04-28","open":91700,"high":92300,"low":89300,"close":90400,"volume":597202}
{"symbol":"KKO","date":"2017-04-27","open":93000,"high":93000,"low":91200,"close":91400,"volume":487452}
{"symbol":"KKO","date":"2017-04-26","open":91800,"high":94100,"low":91400,"close":92600,"volume":1219425}
{"symbol":"KKO","date":"2017-04-25","open":90700,"high":90800,"low":89600,"close":90800,"volume":512570}
{"symbol":"KKO","date":"2017-04-24","open":90600,"high":91500,"low":89300,"close":90200,"volume":609794}
{"symbol":"KKO","date":"2017-04-21","open":91700,"high":91900,"low":89600,"close":90000,"volume":860895}
{"symbol":"KKO","date":"2017-04-20","open":88900,"high":91100,"low":88200,"close":90800,"volume":1559946}
{"symbol":"KKO","date":"2017-04-19","open":87000,"high":88600,"low":86500,"close":87200,"volume":686885}
{"symbol":"KKO","date":"2017-04-18","open":89100,"high":89800,"low":88000,"close":88200,"volume":539494}
{"symbol":"KKO","date":"2017-04-17","open":90000,"high":90300,"low":88400,"close":89100,"volume":747833}
{"symbol":"KKO","date":"2017-04-14","open":87800,"high":90200,"low":87500,"close":88800,"volume":1146797}
{"symbol":"KKO","date":"2017-04-13","open":85700,"high":88500,"low":85600,"close":88000,"volume":1362238}
{"symbol":"KKO","date":"2017-04-12","open":85700,"high":86200,"low":85100,"close":85900,"volume":465429}
{"symbol":"KKO","date":"2017-04-11","open":84700,"high":86200,"low":84100,"close":85700,"volume":750110}
{"symbol":"KKO","date":"2017-04-10","open":87100,"high":87100,"low":84200,"close":84900,"volume":819880}
{"symbol":"KKO","date":"2017-04-07","open":85300,"high":87100,"low":84900,"close":86600,"volume":1424420}
{"symbol":"KKO","date":"2017-04-06","open":84500,"high":85000,"low":83300,"close":84500,"volume":3843443}
{"symbol":"KKO","date":"2017-04-05","open":86800,"high":88700,"low":85600,"close":85900,"volume":1526823}
{"symbol":"KKO","date":"2017-04-04","open":87500,"high":87600,"low":85700,"close":85700,"volume":1954434}
{"symbol":"KKO","date":"2017-04-03","open":83500,"high":87000,"low":83400,"close":87000,"volume":862856}
{"symbol":"KKO","date":"2017-03-31","open":83500,"high":83700,"low":82700,"close":83100,"volume":179689}
{"symbol":"KKO","date":"2017-03-30","open":84100,"high":84100,"low":82700,"close":82800,"volume":230451}
{"symbol":"KKO","date":"2017-03-29","open":84000,"high":84100,"low":82900,"close":83800,"volume":245176}
{"symbol":"KKO","date":"2017-03-28","open":83300,"high":84000,"low":82400,"close":83200,"volume":346230}
{"symbol":"KKO","date":"2017-03-27","open":83400,"high":84200,"low":82800,"close":82900,"volume":319059}
{"symbol":"KKO","date":"2017-03-24","open":86200,"high":86200,"low":83100,"close":84100,"volume":537901}
{"symbol":"KKO","date":"2017-03-23","open":86700,"high":86700,"low":85400,"close":85900,"volume":310710}
{"symbol":"KKO","date":"2017-03-22","open":85500,"high":86700,"low":84700,"close":86600,"volume":476268}
{"symbol":"KKO","date":"2017-03-21","open":85000,"high":86200,"low":84300,"close":86100,"volume":515560}
{"symbol":"KKO","date":"2017-03-20","open":84700,"high":85200,"low":82500,"close":84900,"volume":506090}
{"symbol":"KKO","date":"2017-03-17","open":83800,"high":84100,"low":83200,"close":84000,"volume":221183}
{"symbol":"KKO","date":"2017-03-16","open":82900,"high":83800,"low":81500,"close":83800,"volume":469582}
{"symbol":"KKO","date":"2017-03-15","open":83600,"high":83800,"low":82000,"close":82200,"volume":317640}
{"symbol":"KKO","date":"2017-03-14","open":84600,"high":84800,"low":82600,"close":83500,"volume":625453}
{"symbol":"KKO","date":"2017-03-13","open":85400,"high":85500,"low":84000,"close":84800,"volume":341028}
{"symbol":"KKO","date":"2017-03-10","open":83500,"high":85800,"low":81600,"close":85300,"volume":501305}
{"symbol":"KKO","date":"2017-03-09","open":83500,"high":84900,"low":82800,"close":82800,"volume":350630}
{"symbol":"KKO","date":"2017-03-08","open":84200,"high":84300,"low":82700,"close":83000,"volume":286714}
{"symbol":"KKO","date":"2017-03-07","open":83600,"high":84300,"low":82600,"close":83700,"volume":277748}
{"symbol":"KKO","date":"2017-03-06","open":85000,"high":85700,"low":83600,"close":83800,"volume":382382}
{"symbol":"KKO","date":"2017-03-03","open":85000,"high":86500,"low":84400,"close":85800,"volume":396672}
{"symbol":"KKO","date":"2017-03-02","open":86000,"high":86100,"low":84500,"close":85300,"volume":354383}
{"symbol":"KKO","date":"2017-02-28","open":86500,"high":86800,"low":84900,"close":85400,"volume":444304}
{"symbol":"KKO","date":"2017-02-27","open":87500,"high":87900,"low":85700,"close":85800,"volume":330736}
{"symbol":"KKO","date":"2017-02-24","open":88500,"high":89600,"low":87600,"close":88100,"volume":369669}
{"symbol":"KKO","date":"2017-02-23","open":89100,"high":89500,"low":87600,"close":87900,"volume":507957}
{"symbol":"KKO","date":"2017-02-22","open":88600,"high":90200,"low":88200,"close":89500,"volume":1034489}
{"symbol":"KKO","date":"2017-02-21","open":85700,"high":89100,"low":85700,"close":88400,"volume":1573781}
{"symbol":"KKO","date":"2017-02-20","open":84400,"high":85300,"low":83600,"close":84800,"volume":294768}
{"symbol":"KKO","date":"2017-02-17","open":82400,"high":85300,"low":82400,"close":84700,"volume":563691}
{"symbol":"KKO","date":"2017-02-16","open":84600,"high":84800,"low":82200,"close":82400,"volume":569723}
{"symbol":"KKO","date":"2017-02-15","open":85100,"high":85600,"low":84100,"close":84900,"volume":321230}
{"symbol":"KKO","date":"2017-02-14","open":84000,"high":85300,"low":83000,"close":84900,"volume":427851}
{"symbol":"KKO","date":"2017-02-13","open":85400,"high":85500,"low":83700,"close":84100,"volume":397630}
{"symbol":"KKO","date":"2017-02-10","open":85300,"high":86300,"low":84100,"close":85100,"volume":792741}
{"symbol":"KKO","date":"2017-02-09","open":81700,"high":85700,"low":81300,"close":85400,"volume":1550608}
{"symbol":"KKO","date":"2017-02-08","open":78800,"high":79800,"low":77800,"close":79800,"volume":269292}
{"symbol":"KKO","date":"2017-02-07","open":77000,"high":79100,"low":77000,"close":78300,"volume":173244}
{"symbol":"KKO","date":"2017-02-06","open":78100,"high":78500,"low":77000,"close":77300,"volume":169147}
{"symbol":"KKO","date":"2017-02-03","open":78000,"high":78500,"low":77500,"close":78000,"volume":178240}
{"symbol":"KKO","date":"2017-02-02","open":79100,"high":80000,"low":77600,"close":77700,"volume":285670}
{"symbol":"KKO","date":"2017-02-01","open":78200,"high":78900,"low":78000,"close":78400,"volume":197510}
{"symbol":"KKO","date":"2017-01-31","open":77200,"high":79300,"low":76900,"close":77700,"volume":260779}
{"symbol":"KKO","date":"2017-01-26","open":76200,"high":77700,"low":76200,"close":77100,"volume":316390}
{"symbol":"KKO","date":"2017-01-25","open":78300,"high":79200,"low":76100,"close":76100,"volume":557017}
{"symbol":"KKO","date":"2017-01-24","open":79500,"high":79700,"low":78800,"close":78800,"volume":179068}
{"symbol":"KKO","date":"2017-01-23","open":80000,"high":80300,"low":78400,"close":79000,"volume":338781}
{"symbol":"KKO","date":"2017-01-20","open":81800,"high":82200,"low":80300,"close":80400,"volume":285281}
{"symbol":"KKO","date":"2017-01-19","open":80700,"high":82300,"low":80500,"close":82300,"volume":246388}
{"symbol":"KKO","date":"2017-01-18","open":82200,"high":82600,"low":80300,"close":81100,"volume":185724}
{"symbol":"KKO","date":"2017-01-17","open":82600,"high":83400,"low":81400,"close":81900,"volume":229108}
{"symbol":"KKO","date":"2017-01-16","open":84400,"high":84500,"low":82400,"close":82600,"volume":204539}
{"symbol":"KKO","date":"2017-01-13","open":81900,"high":84400,"low":81600,"close":83900,"volume":480932}
{"symbol":"KKO","date":"2017-01-12","open":83500,"high":83700,"low":81900,"close":81900,"volume":251638}
{"symbol":"KKO","date":"2017-01-11","open":82000,"high":83700,"low":81600,"close":83200,"volume":270488}
{"symbol":"KKO","date":"2017-01-10","open":82600,"high":83500,"low":81500,"close":82000,"volume":329302}
{"symbol":"KKO","date":"2017-01-09","open":84200,"high":84500,"low":82500,"close":82800,"volume":236036}
{"symbol":"KKO","date":"2017-01-06","open":84400,"high":84500,"low":82200,"close":83700,"volume":410880}
{"symbol":"KKO","date":"2017-01-05","open":85000,"high":86000,"low":84000,"close":84000,"volume":611713}
{"symbol":"KKO","date":"2017-01-04","open":80400,"high":85100,"low":80300,"close":84300,"volume":1224395}
{"symbol":"KKO","date":"2017-01-03","open":77200,"high":80000,"low":77000,"close":80000,"volume":445180}
{"symbol":"KKO","date":"2017-01-02","open":77400,"high":77600,"low":76600,"close":76700,"volume":143140}
{"symbol":"KKO","date":"2016-12-29","open":75700,"high":77000,"low":75300,"close":77000,"volume":201605}
{"symbol":"KKO","date":"2016-12-28","open":75000,"high":75900,"low":74700,"close":75500,"volume":201595}
{"symbol":"KKO","date":"2016-12-27","open":75500,"high":75600,"low":74600,"close":74800,"volume":236974}
{"symbol":"KKO","date":"2016-12-26","open":75000,"high":75800,"low":75000,"close":75100,"volume":132251}
{"symbol":"KKO","date":"2016-12-23","open":75500,"high":75900,"low":74500,"close":75000,"volume":267841}
{"symbol":"KKO","date":"2016-12-22","open":76500,"high":76900,"low":74800,"close":74800,"volume":276108}
{"symbol":"KKO","date":"2016-12-21","open":77400,"high":77400,"low":76100,"close":76100,"volume":207737}
{"symbol":"KKO","date":"2016-12-20","open":78300,"high":79100,"low":76900,"close":76900,"volume":175499}
{"symbol":"KKO","date":"2016-12-19","open":77700,"high":79300,"low":77700,"close":78200,"volume":151456}
{"symbol":"KKO","date":"2016-12-16","open":78300,"high":78400,"low":77400,"close":77500,"volume":141183}
{"symbol":"KKO","date":"2016-12-15","open":78700,"high":79300,"low":77300,"close":78100,"volume":179990}
{"symbol":"KKO","date":"2016-12-14","open":79900,"high":81000,"low":78700,"close":78700,"volume":281848}
{"symbol":"KKO","date":"2016-12-13","open":79600,"high":79800,"low":78400,"close":79200,"volume":191517}
{"symbol":"KKO","date":"2016-12-12","open":80000,"high":80600,"low":78700,"close":79600,"volume":314933}
{"symbol":"KKO","date":"2016-12-09","open":76300,"high":79400,"low":76000,"close":79400,"volume":300441}
{"symbol":"KKO","date":"2016-12-08","open":75900,"high":77200,"low":75400,"close":76300,"volume":200443}
{"symbol":"KKO","date":"2016-12-07","open":74800,"high":75600,"low":74800,"close":75100,"volume":115644}
{"symbol":"KKO","date":"2016-12-06","open":75500,"high":76200,"low":74700,"close":75100,"volume":133357}
{"symbol":"KKO","date":"2016-12-05","open":74700,"high":76800,"low":74300,"close":74700,"volume":192995}
{"symbol":"KKO","date":"2016-12-02","open":76700,"high":77200,"low":75200,"close":75300,"volume":189997}
{"symbol":"KKO","date":"2016-12-01","open":77300,"high":78700,"low":76700,"close":76700,"volume":188500}
{"symbol":"KKO","date":"2016-11-30","open":79500,"high":79900,"low":77700,"close":77700,"volume":255953}
{"symbol":"KKO","date":"2016-11-29","open":79600,"high":81100,"low":79100,"close":79800,"volume":193718}
{"symbol":"KKO","date":"2016-11-28","open":81400,"high":81400,"low":79100,"close":79400,"volume":213000}
{"symbol":"KKO","date":"2016-11-25","open":80700,"high":81600,"low":80300,"close":81300,"volume":169643}
{"symbol":"KKO","date":"2016-11-24","open":81700,"high":82000,"low":80400,"close":80700,"volume":173751}
{"symbol":"KKO","date":"2016-11-23","open":81800,"high":82400,"low":80600,"close":81900,"volume":273571}
{"symbol":"KKO","date":"2016-11-22","open":79000,"high":82000,"low":79000,"close":81800,"volume":345344}
{"symbol":"KKO","date":"2016-11-21","open":80400,"high":80500,"low":78300,"close":79000,"volume":186638}
{"symbol":"KKO","date":"2016-11-18","open":80600,"high":81800,"low":80000,"close":80700,"volume":281422}
{"symbol":"KKO","date":"2016-11-17","open":80600,"high":81100,"low":79500,"close":81000,"volume":239572}
{"symbol":"KKO","date":"2016-11-16","open":76500,"high":80500,"low":76500,"close":80300,"volume":566246}
{"symbol":"KKO","date":"2016-11-15","open":75600,"high":77100,"low":75300,"close":76000,"volume":186400}
{"symbol":"KKO","date":"2016-11-14","open":77800,"high":78200,"low":75800,"close":75800,"volume":261019}
{"symbol":"KKO","date":"2016-11-11","open":79800,"high":79800,"low":76900,"close":77800,"volume":433329}
{"symbol":"KKO","date":"2016-11-10","open":75300,"high":79900,"low":75200,"close":79700,"volume":1182920}
{"symbol":"KKO","date":"2016-11-09","open":74300,"high":74600,"low":69900,"close":71300,"volume":529993}
{"symbol":"KKO","date":"2016-11-08","open":74300,"high":74500,"low":73800,"close":74300,"volume":143280}
{"symbol":"KKO","date":"2016-11-07","open":73200,"high":74200,"low":73100,"close":73700,"volume":155971}
{"symbol":"KKO","date":"2016-11-04","open":71200,"high":74000,"low":71200,"close":73200,"volume":280780}
{"symbol":"KKO","date":"2016-11-03","open":70400,"high":72600,"low":70300,"close":71400,"volume":383722}
{"symbol":"KKO","date":"2016-11-02","open":74000,"high":74500,"low":71300,"close":71300,"volume":640159}
{"symbol":"KKO","date":"2016-11-01","open":75600,"high":76600,"low":74000,"close":74600,"volume":388432}
{"symbol":"KKO","date":"2016-10-31","open":79600,"high":79900,"low":76400,"close":76400,"volume":498234}
{"symbol":"KKO","date":"2016-10-28","open":80900,"high":81100,"low":79600,"close":79600,"volume":299652}
{"symbol":"KKO","date":"2016-10-27","open":80900,"high":81800,"low":80800,"close":81300,"volume":123235}
{"symbol":"KKO","date":"2016-10-26","open":82400,"high":82500,"low":80400,"close":80900,"volume":189596}
{"symbol":"KKO","date":"2016-10-25","open":80300,"high":82700,"low":80300,"close":82300,"volume":305185}
{"symbol":"KKO","date":"2016-10-24","open":81700,"high":81700,"low":80500,"close":80700,"volume":150118}
{"symbol":"KKO","date":"2016-10-21","open":81600,"high":81700,"low":80400,"close":80600,"volume":192255}
{"symbol":"KKO","date":"2016-10-20","open":82100,"high":82900,"low":81000,"close":81000,"volume":278568}
{"symbol":"KKO","date":"2016-10-19","open":81000,"high":82200,"low":80400,"close":81700,"volume":246435}
{"symbol":"KKO","date":"2016-10-18","open":80300,"high":80800,"low":79700,"close":80800,"volume":169592}
{"symbol":"KKO","date":"2016-10-17","open":79500,"high":81000,"low":79500,"close":80500,"volume":160442}
{"symbol":"KKO","date":"2016-10-14","open":79300,"high":79800,"low":79000,"close":79300,"volume":148730}
{"symbol":"KKO","date":"2016-10-13","open":80400,"high":80500,"low":79300,"close":79300,"volume":203778}
{"symbol":"KKO","date":"2016-10-12","open":81500,"high":81500,"low":79000,"close":80200,"volume":534287}
{"symbol":"KKO","date":"2016-10-11","open":82700,"high":82900,"low":81500,"close":81500,"volume":257663}
{"symbol":"KKO","date":"2016-10-10","open":83200,"high":83700,"low":82500,"close":82600,"volume":144551}
{"symbol":"KKO","date":"2016-10-07","open":85100,"high":85400,"low":83300,"close":83400,"volume":242697}
{"symbol":"KKO","date":"2016-10-06","open":85200,"high":86300,"low":84100,"close":85300,"volume":388287}
{"symbol":"KKO","date":"2016-10-05","open":82000,"high":85500,"low":81800,"close":85500,"volume":728681}
{"symbol":"KKO","date":"2016-10-04","open":81700,"high":82700,"low":81200,"close":81200,"volume":351455}
{"symbol":"KKO","date":"2016-09-30","open":83300,"high":84200,"low":81700,"close":81800,"volume":380670}
{"symbol":"KKO","date":"2016-09-29","open":82700,"high":82900,"low":82000,"close":82700,"volume":236280}
{"symbol":"KKO","date":"2016-09-28","open":83400,"high":83600,"low":82400,"close":82800,"volume":166639}
{"symbol":"KKO","date":"2016-09-27","open":82400,"high":84100,"low":81900,"close":83600,"volume":163326}
{"symbol":"KKO","date":"2016-09-26","open":83200,"high":83300,"low":82300,"close":82600,"volume":176917}
{"symbol":"KKO","date":"2016-09-23","open":84200,"high":84500,"low":83300,"close":83600,"volume":265218}
{"symbol":"KKO","date":"2016-09-22","open":83000,"high":84700,"low":82400,"close":84500,"volume":371860}
{"symbol":"KKO","date":"2016-09-21","open":82000,"high":82500,"low":81200,"close":82300,"volume":196029}
{"symbol":"KKO","date":"2016-09-20","open":80700,"high":83500,"low":80600,"close":82200,"volume":493052}
{"symbol":"KKO","date":"2016-09-19","open":80100,"high":80600,"low":79900,"close":80500,"volume":153998}
{"symbol":"KKO","date":"2016-09-13","open":80000,"high":80600,"low":79900,"close":80500,"volume":167806}
{"symbol":"KKO","date":"2016-09-12","open":80000,"high":80400,"low":79300,"close":79900,"volume":175099}
{"symbol":"KKO","date":"2016-09-09","open":80900,"high":81400,"low":80400,"close":80600,"volume":258472}
{"symbol":"KKO","date":"2016-09-08","open":80100,"high":81800,"low":80100,"close":81800,"volume":296809}
{"symbol":"KKO","date":"2016-09-07","open":80600,"high":80700,"low":79600,"close":80000,"volume":269047}
{"symbol":"KKO","date":"2016-09-06","open":81400,"high":82100,"low":80900,"close":81200,"volume":219973}
{"symbol":"KKO","date":"2016-09-05","open":81200,"high":82200,"low":80900,"close":81000,"volume":263587}
{"symbol":"KKO","date":"2016-09-02","open":81500,"high":82000,"low":80900,"close":81000,"volume":270384}
{"symbol":"KKO","date":"2016-09-01","open":81300,"high":82200,"low":80800,"close":82100,"volume":334011}
{"symbol":"KKO","date":"2016-08-31","open":80000,"high":81300,"low":79700,"close":81300,"volume":342533}
{"symbol":"KKO","date":"2016-08-30","open":79500,"high":80800,"low":79400,"close":80000,"volume":293565}
{"symbol":"KKO","date":"2016-08-29","open":80800,"high":80900,"low":79300,"close":79300,"volume":478825}
{"symbol":"KKO","date":"2016-08-26","open":80500,"high":81500,"low":80500,"close":81000,"volume":255043}
{"symbol":"KKO","date":"2016-08-25","open":82100,"high":83000,"low":81000,"close":81000,"volume":346409}
{"symbol":"KKO","date":"2016-08-24","open":81100,"high":83100,"low":80700,"close":82500,"volume":696481}
{"symbol":"KKO","date":"2016-08-23","open":82000,"high":83900,"low":80200,"close":80500,"volume":861917}
{"symbol":"KKO","date":"2016-08-22","open":84500,"high":84700,"low":82700,"close":82700,"volume":449238}
{"symbol":"KKO","date":"2016-08-19","open":86500,"high":86700,"low":84600,"close":84700,"volume":602877}
{"symbol":"KKO","date":"2016-08-18","open":88000,"high":88500,"low":86600,"close":86700,"volume":433201}
{"symbol":"KKO","date":"2016-08-17","open":88600,"high":89300,"low":88000,"close":88000,"volume":342989}
{"symbol":"KKO","date":"2016-08-16","open":89600,"high":89800,"low":88600,"close":88600,"volume":381711}
{"symbol":"KKO","date":"2016-08-12","open":91400,"high":91500,"low":89200,"close":89500,"volume":762281}
{"symbol":"KKO","date":"2016-08-11","open":93600,"high":94300,"low":91200,"close":91300,"volume":459030}
{"symbol":"KKO","date":"2016-08-10","open":93400,"high":93400,"low":92600,"close":92700,"volume":298220}
{"symbol":"KKO","date":"2016-08-09","open":91900,"high":93000,"low":91600,"close":92900,"volume":288342}
{"symbol":"KKO","date":"2016-08-08","open":92700,"high":92700,"low":91200,"close":91500,"volume":198686}
{"symbol":"KKO","date":"2016-08-05","open":92800,"high":93600,"low":92000,"close":92100,"volume":209258}
{"symbol":"KKO","date":"2016-08-04","open":93800,"high":93800,"low":92300,"close":92300,"volume":266692}
{"symbol":"KKO","date":"2016-08-03","open":90700,"high":94200,"low":90600,"close":93900,"volume":416577}
{"symbol":"KKO","date":"2016-08-02","open":91000,"high":91300,"low":90800,"close":91000,"volume":122894}
{"symbol":"KKO","date":"2016-08-01","open":91500,"high":91600,"low":90600,"close":91000,"volume":234983}
{"symbol":"KKO","date":"2016-07-29","open":91500,"high":91600,"low":90900,"close":90900,"volume":236131}
{"symbol":"KKO","date":"2016-07-28","open":91400,"high":92000,"low":90700,"close":91600,"volume":220576}
{"symbol":"KKO","date":"2016-07-27","open":91200,"high":92300,"low":91100,"close":91200,"volume":192058}
{"symbol":"KKO","date":"2016-07-26","open":92600,"high":92600,"low":91400,"close":91500,"volume":223967}
{"symbol":"KKO","date":"2016-07-25","open":93100,"high":93200,"low":92100,"close":92200,"volume":176203}
{"symbol":"KKO","date":"2016-07-22","open":92700,"high":94100,"low":92700,"close":92700,"volume":188337}
{"symbol":"KKO","date":"2016-07-21","open":94100,"high":94300,"low":92700,"close":92700,"volume":183072}
{"symbol":"KKO","date":"2016-07-20","open":93600,"high":94600,"low":93300,"close":93500,"volume":129539}
{"symbol":"KKO","date":"2016-07-19","open":93000,"high":93900,"low":93000,"close":93500,"volume":131218}
{"symbol":"KKO","date":"2016-07-18","open":94300,"high":94500,"low":93100,"close":93200,"volume":198412}
{"symbol":"KKO","date":"2016-07-15","open":95000,"high":95400,"low":94300,"close":94300,"volume":197554}
{"symbol":"KKO","date":"2016-07-14","open":95000,"high":95000,"low":94000,"close":94800,"volume":149363}
{"symbol":"KKO","date":"2016-07-13","open":96000,"high":96200,"low":94200,"close":94500,"volume":229034}
{"symbol":"KKO","date":"2016-07-12","open":95100,"high":95700,"low":95000,"close":95500,"volume":248311}
{"symbol":"KKO","date":"2016-07-11","open":94200,"high":95000,"low":93600,"close":95000,"volume":184007}
{"symbol":"KKO","date":"2016-07-08","open":94000,"high":94300,"low":93400,"close":93700,"volume":224800}
{"symbol":"KKO","date":"2016-07-07","open":94800,"high":95700,"low":94700,"close":95000,"volume":194706}
{"symbol":"KKO","date":"2016-07-06","open":93800,"high":94900,"low":92600,"close":94700,"volume":271543}
{"symbol":"KKO","date":"2016-07-05","open":93600,"high":94300,"low":92900,"close":93300,"volume":187924}
{"symbol":"KKO","date":"2016-07-04","open":95200,"high":95500,"low":93700,"close":93800,"volume":190799}
{"symbol":"KKO","date":"2016-07-01","open":93600,"high":95300,"low":93500,"close":94700,"volume":280867}
{"symbol":"KKO","date":"2016-06-30","open":93100,"high":93700,"low":92700,"close":93100,"volume":163504}
{"symbol":"KKO","date":"2016-06-29","open":92200,"high":93300,"low":92200,"close":92200,"volume":237550}
{"symbol":"KKO","date":"2016-06-28","open":91000,"high":92600,"low":90900,"close":91200,"volume":277899}
{"symbol":"KKO","date":"2016-06-27","open":88700,"high":91800,"low":88700,"close":91600,"volume":322279}
{"symbol":"KKO","date":"2016-06-24","open":94500,"high":94600,"low":88300,"close":91200,"volume":713158}
{"symbol":"KKO","date":"2016-06-23","open":93800,"high":94000,"low":92900,"close":93200,"volume":186812}
{"symbol":"KKO","date":"2016-06-22","open":93300,"high":94700,"low":93300,"close":94200,"volume":139412}
{"symbol":"KKO","date":"2016-06-21","open":95200,"high":95700,"low":93600,"close":93800,"volume":184809}
{"symbol":"KKO","date":"2016-06-20","open":91500,"high":94900,"low":91500,"close":94900,"volume":301386}
{"symbol":"KKO","date":"2016-06-17","open":91700,"high":92400,"low":90700,"close":91300,"volume":253700}
{"symbol":"KKO","date":"2016-06-16","open":93000,"high":93800,"low":90900,"close":91200,"volume":347392}
{"symbol":"KKO","date":"2016-06-15","open":93900,"high":94000,"low":92800,"close":92800,"volume":248917}
{"symbol":"KKO","date":"2016-06-14","open":93000,"high":95200,"low":93000,"close":94100,"volume":282122}
{"symbol":"KKO","date":"2016-06-13","open":94200,"high":94500,"low":93500,"close":93800,"volume":262900}
{"symbol":"KKO","date":"2016-06-10","open":95500,"high":96100,"low":94600,"close":94900,"volume":394023}
{"symbol":"KKO","date":"2016-06-09","open":97400,"high":97500,"low":94400,"close":95200,"volume":870266}
{"symbol":"KKO","date":"2016-06-08","open":97400,"high":98400,"low":96900,"close":97000,"volume":330359}
{"symbol":"KKO","date":"2016-06-07","open":97900,"high":98600,"low":97100,"close":98200,"volume":278467}
{"symbol":"KKO","date":"2016-06-03","open":97000,"high":98600,"low":96900,"close":98000,"volume":321939}
{"symbol":"KKO","date":"2016-06-02","open":99000,"high":99300,"low":96300,"close":97500,"volume":556790}
{"symbol":"KKO","date":"2016-06-01","open":102900,"high":103000,"low":98100,"close":98500,"volume":1011274}
{"symbol":"KKO","date":"2016-05-31","open":102800,"high":103500,"low":102000,"close":102800,"volume":332493}
{"symbol":"KKO","date":"2016-05-30","open":101600,"high":103500,"low":101300,"close":102800,"volume":353802}
{"symbol":"KKO","date":"2016-05-27","open":100400,"high":101200,"low":99900,"close":100600,"volume":201380}
{"symbol":"KKO","date":"2016-05-26","open":99700,"high":100300,"low":98900,"close":99700,"volume":185523}
{"symbol":"KKO","date":"2016-05-25","open":99400,"high":100500,"low":99200,"close":99600,"volume":232780}
{"symbol":"KKO","date":"2016-05-24","open":100200,"high":100700,"low":99200,"close":99200,"volume":172022}
{"symbol":"KKO","date":"2016-05-23","open":100200,"high":101700,"low":100000,"close":100200,"volume":171336}
{"symbol":"KKO","date":"2016-05-20","open":99900,"high":100500,"low":98500,"close":99300,"volume":322346}
{"symbol":"KKO","date":"2016-05-19","open":104600,"high":105300,"low":99800,"close":100300,"volume":396406}
{"symbol":"KKO","date":"2016-05-18","open":104100,"high":104900,"low":103100,"close":104500,"volume":207110}
{"symbol":"KKO","date":"2016-05-17","open":104500,"high":106200,"low":104100,"close":105100,"volume":199833}
{"symbol":"KKO","date":"2016-05-16","open":103100,"high":106200,"low":102400,"close":105400,"volume":244587}
{"symbol":"KKO","date":"2016-05-13","open":105700,"high":105900,"low":103300,"close":103800,"volume":260861}
{"symbol":"KKO","date":"2016-05-12","open":104300,"high":107900,"low":104000,"close":106300,"volume":559362}
{"symbol":"KKO","date":"2016-05-11","open":101500,"high":106300,"low":100800,"close":105700,"volume":719902}
{"symbol":"KKO","date":"2016-05-10","open":101900,"high":102200,"low":99900,"close":100600,"volume":208613}
{"symbol":"KKO","date":"2016-05-09","open":99700,"high":102300,"low":99700,"close":101700,"volume":251804}
{"symbol":"KKO","date":"2016-05-04","open":100100,"high":100700,"low":99700,"close":100000,"volume":134988}
{"symbol":"KKO","date":"2016-05-03","open":99600,"high":100700,"low":99600,"close":99800,"volume":110400}
{"symbol":"KKO","date":"2016-05-02","open":99500,"high":100300,"low":99400,"close":99600,"volume":129817}
{"symbol":"KKO","date":"2016-04-29","open":100000,"high":100500,"low":99500,"close":100500,"volume":144488}
{"symbol":"KKO","date":"2016-04-28","open":103500,"high":103500,"low":100400,"close":100500,"volume":245294}
{"symbol":"KKO","date":"2016-04-27","open":102500,"high":103000,"low":101300,"close":102400,"volume":167047}
{"symbol":"KKO","date":"2016-04-26","open":105600,"high":105700,"low":101600,"close":101600,"volume":345534}
{"symbol":"KKO","date":"2016-04-25","open":100400,"high":104300,"low":100000,"close":104300,"volume":400201}
{"symbol":"KKO","date":"2016-04-22","open":101500,"high":101500,"low":99500,"close":99600,"volume":266347}
{"symbol":"KKO","date":"2016-04-21","open":103500,"high":103700,"low":101200,"close":101500,"volume":196377}
{"symbol":"KKO","date":"2016-04-20","open":102000,"high":103800,"low":102000,"close":103100,"volume":252591}
{"symbol":"KKO","date":"2016-04-19","open":102100,"high":102600,"low":101600,"close":102500,"volume":220187}
{"symbol":"KKO","date":"2016-04-18","open":101400,"high":102500,"low":100600,"close":102200,"volume":261253}
{"symbol":"KKO","date":"2016-04-15","open":101100,"high":101900,"low":100400,"close":101200,"volume":180592}
{"symbol":"KKO","date":"2016-04-14","open":102800,"high":102800,"low":100300,"close":100300,"volume":363868}
{"symbol":"KKO","date":"2016-04-12","open":99100,"high":101900,"low":99100,"close":100400,"volume":462246}
{"symbol":"KKO","date":"2016-04-11","open":99500,"high":99800,"low":97600,"close":97800,"volume":200950}
{"symbol":"KKO","date":"2016-04-08","open":97500,"high":98800,"low":96800,"close":98800,"volume":209609}
{"symbol":"KKO","date":"2016-04-07","open":97000,"high":98700,"low":97000,"close":98400,"volume":224112}
{"symbol":"KKO","date":"2016-04-06","open":96800,"high":97500,"low":96000,"close":96800,"volume":321259}
{"symbol":"KKO","date":"2016-04-05","open":99300,"high":99600,"low":96500,"close":96500,"volume":498991}
{"symbol":"KKO","date":"2016-04-04","open":99300,"high":100400,"low":98000,"close":99300,"volume":478190}
{"symbol":"KKO","date":"2016-04-01","open":99600,"high":103500,"low":99500,"close":101800,"volume":366275}
{"symbol":"KKO","date":"2016-03-31","open":100400,"high":100500,"low":98500,"close":99200,"volume":561169}
{"symbol":"KKO","date":"2016-03-30","open":100400,"high":101800,"low":99900,"close":100100,"volume":350996}
{"symbol":"KKO","date":"2016-03-29","open":100800,"high":101900,"low":99900,"close":100400,"volume":316286}
{"symbol":"KKO","date":"2016-03-28","open":101700,"high":102800,"low":100300,"close":100800,"volume":383688}
{"symbol":"KKO","date":"2016-03-25","open":106500,"high":107000,"low":102000,"close":102700,"volume":455121}
{"symbol":"KKO","date":"2016-03-24","open":106600,"high":107600,"low":106300,"close":107000,"volume":140530}
{"symbol":"KKO","date":"2016-03-23","open":108500,"high":110000,"low":106600,"close":106600,"volume":340552}
{"symbol":"KKO","date":"2016-03-22","open":108300,"high":109600,"low":106500,"close":109500,"volume":384549}
{"symbol":"KKO","date":"2016-03-21","open":112200,"high":112200,"low":107700,"close":109700,"volume":380718}
{"symbol":"KKO","date":"2016-03-18","open":113100,"high":113400,"low":111500,"close":112200,"volume":198312}
{"symbol":"KKO","date":"2016-03-17","open":111300,"high":112500,"low":110800,"close":112300,"volume":284988}
{"symbol":"KKO","date":"2016-03-16","open":111400,"high":112500,"low":108700,"close":109600,"volume":389061}
{"symbol":"KKO","date":"2016-03-15","open":112600,"high":113000,"low":110400,"close":111400,"volume":312098}
{"symbol":"KKO","date":"2016-03-14","open":112000,"high":113300,"low":111700,"close":112600,"volume":343606}
{"symbol":"KKO","date":"2016-03-11","open":110000,"high":111900,"low":108800,"close":111200,"volume":380648}
{"symbol":"KKO","date":"2016-03-10","open":107500,"high":111900,"low":107400,"close":110100,"volume":620453}
{"symbol":"KKO","date":"2016-03-09","open":106000,"high":108500,"low":105100,"close":107800,"volume":339001}
{"symbol":"KKO","date":"2016-03-08","open":106600,"high":107200,"low":104500,"close":106200,"volume":341742}
{"symbol":"KKO","date":"2016-03-07","open":104100,"high":107000,"low":104100,"close":105900,"volume":564062}
{"symbol":"KKO","date":"2016-03-04","open":102400,"high":104600,"low":101300,"close":103800,"volume":562840}
{"symbol":"KKO","date":"2016-03-03","open":97400,"high":101900,"low":96300,"close":101500,"volume":633883}
{"symbol":"KKO","date":"2016-03-02","open":95800,"high":97600,"low":95100,"close":97400,"volume":416215}
{"symbol":"KKO","date":"2016-02-29","open":95100,"high":95500,"low":94000,"close":94900,"volume":213161}
{"symbol":"KKO","date":"2016-02-26","open":94600,"high":95300,"low":94000,"close":94100,"volume":177571}
{"symbol":"KKO","date":"2016-02-25","open":95900,"high":96800,"low":93400,"close":94500,"volume":295384}
{"symbol":"KKO","date":"2016-02-24","open":96000,"high":96100,"low":94200,"close":95000,"volume":350932}
{"symbol":"KKO","date":"2016-02-23","open":93000,"high":97500,"low":92900,"close":96400,"volume":725979}
{"symbol":"KKO","date":"2016-02-22","open":93000,"high":93400,"low":91500,"close":92400,"volume":285597}
{"symbol":"KKO","date":"2016-02-19","open":91500,"high":93400,"low":91500,"close":92600,"volume":300078}
{"symbol":"KKO","date":"2016-02-18","open":94300,"high":94600,"low":92300,"close":92400,"volume":386095}
{"symbol":"KKO","date":"2016-02-17","open":93600,"high":95100,"low":92100,"close":92100,"volume":382889}
{"symbol":"KKO","date":"2016-02-16","open":93600,"high":95400,"low":92800,"close":94300,"volume":384215}
{"symbol":"KKO","date":"2016-02-15","open":93100,"high":95000,"low":90600,"close":92300,"volume":711070}
{"symbol":"KKO","date":"2016-02-12","open":99000,"high":100400,"low":92700,"close":92800,"volume":986668}
{"symbol":"KKO","date":"2016-02-11","open":104500,"high":104900,"low":100700,"close":100700,"volume":736337}
{"symbol":"KKO","date":"2016-02-05","open":108200,"high":112100,"low":107300,"close":108900,"volume":372885}
{"symbol":"KKO","date":"2016-02-04","open":109200,"high":109900,"low":108700,"close":109300,"volume":145694}
{"symbol":"KKO","date":"2016-02-03","open":107900,"high":109700,"low":107900,"close":109200,"volume":220630}
{"symbol":"KKO","date":"2016-02-02","open":110000,"high":110400,"low":108700,"close":108700,"volume":227072}
{"symbol":"KKO","date":"2016-02-01","open":110100,"high":110800,"low":109100,"close":109800,"volume":192405}
{"symbol":"KKO","date":"2016-01-29","open":110000,"high":110600,"low":108700,"close":109300,"volume":246942}
{"symbol":"KKO","date":"2016-01-28","open":109700,"high":109900,"low":107700,"close":109500,"volume":246640}
{"symbol":"KKO","date":"2016-01-27","open":113000,"high":113400,"low":108600,"close":109200,"volume":535449}
{"symbol":"KKO","date":"2016-01-26","open":113000,"high":113500,"low":111700,"close":112400,"volume":153600}
{"symbol":"KKO","date":"2016-01-25","open":113000,"high":114100,"low":112100,"close":113100,"volume":204406}
{"symbol":"KKO","date":"2016-01-22","open":111100,"high":113800,"low":111000,"close":112800,"volume":243916}
{"symbol":"KKO","date":"2016-01-21","open":111600,"high":112000,"low":110500,"close":111000,"volume":327327}
{"symbol":"KKO","date":"2016-01-20","open":114300,"high":114300,"low":111600,"close":112100,"volume":291592}
{"symbol":"KKO","date":"2016-01-19","open":115900,"high":116000,"low":111300,"close":114100,"volume":565343}
{"symbol":"KKO","date":"2016-01-18","open":117200,"high":118000,"low":115200,"close":116200,"volume":413388}
{"symbol":"KKO","date":"2016-01-15","open":120000,"high":120200,"low":118000,"close":118700,"volume":257682}
{"symbol":"KKO","date":"2016-01-14","open":118600,"high":119400,"low":117700,"close":118900,"volume":285578}
{"symbol":"KKO","date":"2016-01-13","open":117600,"high":120500,"low":117500,"close":119800,"volume":565479}
{"symbol":"KKO","date":"2016-01-12","open":116000,"high":118800,"low":115500,"close":116400,"volume":380917}
{"symbol":"KKO","date":"2016-01-11","open":114800,"high":120400,"low":114100,"close":114700,"volume":547708}
{"symbol":"KKO","date":"2016-01-08","open":115300,"high":115900,"low":113700,"close":115200,"volume":400046}
{"symbol":"KKO","date":"2016-01-07","open":118400,"high":120500,"low":116600,"close":117300,"volume":342194}
{"symbol":"KKO","date":"2016-01-06","open":118000,"high":121100,"low":117300,"close":119100,"volume":544137}
{"symbol":"KKO","date":"2016-01-05","open":114100,"high":117500,"low":113800,"close":117100,"volume":318036}
{"symbol":"KKO","date":"2016-01-04","open":117500,"high":117500,"low":115300,"close":115300,"volume":297687}
{"symbol":"KKO","date":"2015-12-30","open":113900,"high":117200,"low":113800,"close":115800,"volume":366075}
{"symbol":"KKO","date":"2015-12-29","open":111500,"high":113900,"low":111500,"close":113400,"volume":284829}
{"symbol":"KKO","date":"2015-12-28","open":112100,"high":112400,"low":110600,"close":110600,"volume":324229}
{"symbol":"KKO","date":"2015-12-24","open":111500,"high":111900,"low":110600,"close":110600,"volume":192370}
{"symbol":"KKO","date":"2015-12-23","open":112000,"high":112200,"low":110900,"close":111000,"volume":184184}
{"symbol":"KKO","date":"2015-12-22","open":112000,"high":112100,"low":111000,"close":111400,"volume":200140}
{"symbol":"KKO","date":"2015-12-21","open":112200,"high":112400,"low":111100,"close":112200,"volume":115538}
{"symbol":"KKO","date":"2015-12-18","open":110800,"high":112300,"low":109700,"close":112100,"volume":134608}
{"symbol":"KKO","date":"2015-12-17","open":113500,"high":113500,"low":111200,"close":111400,"volume":137216}
{"symbol":"KKO","date":"2015-12-16","open":109700,"high":112300,"low":109700,"close":111200,"volume":190800}
{"symbol":"KKO","date":"2015-12-15","open":108000,"high":109400,"low":107900,"close":108300,"volume":278001}
{"symbol":"KKO","date":"2015-12-14","open":110200,"high":111700,"low":108000,"close":108000,"volume":347343}
{"symbol":"KKO","date":"2015-12-11","open":113000,"high":114300,"low":112600,"close":112700,"volume":193028}
{"symbol":"KKO","date":"2015-12-10","open":115600,"high":115800,"low":112800,"close":112800,"volume":325712}
{"symbol":"KKO","date":"2015-12-09","open":117600,"high":118000,"low":116100,"close":116100,"volume":172012}
{"symbol":"KKO","date":"2015-12-08","open":118900,"high":119400,"low":116800,"close":117100,"volume":250066}
{"symbol":"KKO","date":"2015-12-07","open":119000,"high":120300,"low":118700,"close":118700,"volume":274104}
{"symbol":"KKO","date":"2015-12-04","open":119300,"high":121300,"low":118300,"close":118300,"volume":291835}
{"symbol":"KKO","date":"2015-12-03","open":116300,"high":121100,"low":116300,"close":120800,"volume":540467}
{"symbol":"KKO","date":"2015-12-02","open":121400,"high":123600,"low":119800,"close":119800,"volume":602515}
{"symbol":"KKO","date":"2015-12-01","open":120800,"high":121700,"low":118300,"close":119400,"volume":631065}
{"symbol":"KKO","date":"2015-11-30","open":126500,"high":131000,"low":119400,"close":120600,"volume":2931459}
{"symbol":"KKO","date":"2015-11-27","open":113200,"high":117500,"low":112900,"close":116100,"volume":578210}
{"symbol":"KKO","date":"2015-11-26","open":112300,"high":113200,"low":112000,"close":112300,"volume":192558}
{"symbol":"KKO","date":"2015-11-25","open":113400,"high":113600,"low":111900,"close":112100,"volume":242353}
{"symbol":"KKO","date":"2015-11-24","open":113700,"high":113900,"low":112000,"close":112800,"volume":330568}
{"symbol":"KKO","date":"2015-11-23","open":115700,"high":116000,"low":113800,"close":114100,"volume":237807}
{"symbol":"KKO","date":"2015-11-20","open":115000,"high":116800,"low":114700,"close":115500,"volume":181302}
{"symbol":"KKO","date":"2015-11-19","open":114700,"high":115900,"low":113500,"close":115300,"volume":183187}
{"symbol":"KKO","date":"2015-11-18","open":114500,"high":116100,"low":113700,"close":114600,"volume":223064}
{"symbol":"KKO","date":"2015-11-17","open":116600,"high":116800,"low":114400,"close":114800,"volume":236184}
{"symbol":"KKO","date":"2015-11-16","open":117500,"high":118900,"low":115100,"close":115100,"volume":348337}
{"symbol":"KKO","date":"2015-11-13","open":117500,"high":119900,"low":117100,"close":119400,"volume":367584}
{"symbol":"KKO","date":"2015-11-12","open":114100,"high":120000,"low":114100,"close":119000,"volume":842435}
{"symbol":"KKO","date":"2015-11-11","open":111400,"high":113400,"low":111400,"close":111500,"volume":188505}
{"symbol":"KKO","date":"2015-11-10","open":113400,"high":114000,"low":110900,"close":111700,"volume":357895}
{"symbol":"KKO","date":"2015-11-09","open":119800,"high":120000,"low":114500,"close":115000,"volume":322087}
{"symbol":"KKO","date":"2015-11-06","open":119200,"high":120000,"low":118000,"close":119000,"volume":348546}
{"symbol":"KKO","date":"2015-11-05","open":115900,"high":120900,"low":115800,"close":120300,"volume":954534}
{"symbol":"KKO","date":"2015-11-04","open":111500,"high":114800,"low":111400,"close":114800,"volume":307774}
{"symbol":"KKO","date":"2015-11-03","open":111500,"high":112600,"low":110100,"close":111200,"volume":248764}
{"symbol":"KKO","date":"2015-11-02","open":112900,"high":113400,"low":110500,"close":111300,"volume":283375}
{"symbol":"KKO","date":"2015-10-30","open":114600,"high":115500,"low":113500,"close":113600,"volume":149633}
{"symbol":"KKO","date":"2015-10-29","open":115400,"high":116600,"low":114000,"close":114700,"volume":220302}
{"symbol":"KKO","date":"2015-10-28","open":113900,"high":115200,"low":113000,"close":114900,"volume":323319}
{"symbol":"KKO","date":"2015-10-27","open":113500,"high":114100,"low":112400,"close":113200,"volume":259009}
{"symbol":"KKO","date":"2015-10-26","open":114700,"high":115500,"low":113100,"close":114000,"volume":193822}
{"symbol":"KKO","date":"2015-10-23","open":113000,"high":114400,"low":112600,"close":114400,"volume":232919}
{"symbol":"KKO","date":"2015-10-22","open":115100,"high":115100,"low":112000,"close":112200,"volume":432670}
{"symbol":"KKO","date":"2015-10-21","open":116100,"high":117300,"low":115100,"close":115400,"volume":262297}
{"symbol":"KKO","date":"2015-10-20","open":114300,"high":117900,"low":114300,"close":116000,"volume":348614}
{"symbol":"KKO","date":"2015-10-19","open":115100,"high":116200,"low":111800,"close":115400,"volume":529059}
{"symbol":"KKO","date":"2015-10-16","open":115900,"high":116900,"low":114600,"close":115100,"volume":465220}
{"symbol":"KKO","date":"2015-10-15","open":120900,"high":121100,"low":115500,"close":116000,"volume":1209220}
{"symbol":"KKO","date":"2015-10-14","open":120900,"high":122200,"low":120400,"close":121900,"volume":252458}
{"symbol":"KKO","date":"2015-10-13","open":121800,"high":123400,"low":121100,"close":121100,"volume":343992}
{"symbol":"KKO","date":"2015-10-12","open":123400,"high":124300,"low":122100,"close":122200,"volume":373162}
{"symbol":"KKO","date":"2015-10-08","open":125500,"high":127200,"low":122900,"close":123300,"volume":450074}
{"symbol":"KKO","date":"2015-10-07","open":125800,"high":127000,"low":124500,"close":125900,"volume":346652}
{"symbol":"KKO","date":"2015-10-06","open":130200,"high":131200,"low":127000,"close":127200,"volume":345355}
{"symbol":"KKO","date":"2015-10-05","open":130500,"high":130900,"low":128500,"close":129800,"volume":329723}
{"symbol":"KKO","date":"2015-10-02","open":130000,"high":131400,"low":128200,"close":130000,"volume":565687}
{"symbol":"KKO","date":"2015-10-01","open":127700,"high":133400,"low":125500,"close":127400,"volume":1161547}
{"symbol":"KKO","date":"2015-09-30","open":123300,"high":127200,"low":123000,"close":125900,"volume":513808}
{"symbol":"KKO","date":"2015-09-25","open":122000,"high":123400,"low":122000,"close":123000,"volume":164981}
{"symbol":"KKO","date":"2015-09-24","open":124400,"high":124500,"low":122700,"close":122900,"volume":174389}
{"symbol":"KKO","date":"2015-09-23","open":123500,"high":125400,"low":123300,"close":123400,"volume":233691}
{"symbol":"KKO","date":"2015-09-22","open":125000,"high":125200,"low":123800,"close":124200,"volume":174988}
{"symbol":"KKO","date":"2015-09-21","open":124100,"high":125000,"low":122700,"close":124700,"volume":223569}
{"symbol":"KKO","date":"2015-09-18","open":125700,"high":127900,"low":124700,"close":125500,"volume":384309}
{"symbol":"KKO","date":"2015-09-17","open":127200,"high":127400,"low":124300,"close":125100,"volume":318232}
{"symbol":"KKO","date":"2015-09-16","open":124600,"high":126200,"low":124000,"close":126200,"volume":359776}
{"symbol":"KKO","date":"2015-09-15","open":122500,"high":123500,"low":121800,"close":122700,"volume":205063}
{"symbol":"KKO","date":"2015-09-14","open":125000,"high":126600,"low":120700,"close":122000,"volume":410139}
{"symbol":"KKO","date":"2015-09-11","open":125800,"high":125900,"low":124200,"close":124200,"volume":292688}
{"symbol":"KKO","date":"2015-09-10","open":124800,"high":126000,"low":123900,"close":125000,"volume":243984}
{"symbol":"KKO","date":"2015-09-09","open":125000,"high":127300,"low":124500,"close":126900,"volume":298705}
{"symbol":"KKO","date":"2015-09-08","open":124400,"high":125400,"low":121500,"close":122600,"volume":319209}
{"symbol":"KKO","date":"2015-09-07","open":125400,"high":126800,"low":124000,"close":124000,"volume":251142}
{"symbol":"KKO","date":"2015-09-04","open":129600,"high":131300,"low":124700,"close":124700,"volume":403233}
{"symbol":"KKO","date":"2015-09-03","open":130300,"high":133300,"low":129000,"close":129400,"volume":384122}
{"symbol":"KKO","date":"2015-09-02","open":127600,"high":129500,"low":126300,"close":128100,"volume":534493}
{"symbol":"KKO","date":"2015-09-01","open":134000,"high":136000,"low":130500,"close":130500,"volume":385728}
{"symbol":"KKO","date":"2015-08-31","open":134700,"high":135200,"low":132000,"close":134900,"volume":582297}
{"symbol":"KKO","date":"2015-08-28","open":129600,"high":134900,"low":129600,"close":134700,"volume":677207}
{"symbol":"KKO","date":"2015-08-27","open":130600,"high":130700,"low":127300,"close":127700,"volume":383564}
{"symbol":"KKO","date":"2015-08-26","open":128800,"high":130200,"low":127200,"close":129100,"volume":468220}
{"symbol":"KKO","date":"2015-08-25","open":126100,"high":130900,"low":124100,"close":128300,"volume":619862}
{"symbol":"KKO","date":"2015-08-24","open":124000,"high":126200,"low":122000,"close":124000,"volume":540710}
{"symbol":"KKO","date":"2015-08-21","open":120000,"high":125100,"low":119800,"close":124000,"volume":739573}
{"symbol":"KKO","date":"2015-08-20","open":125700,"high":128800,"low":124500,"close":125200,"volume":491329}
{"symbol":"KKO","date":"2015-08-19","open":129300,"high":130500,"low":124400,"close":126400,"volume":939091}
{"symbol":"KKO","date":"2015-08-18","open":137300,"high":138200,"low":131200,"close":131300,"volume":776549}
{"symbol":"KKO","date":"2015-08-17","open":142200,"high":142500,"low":137100,"close":137100,"volume":729269}
{"symbol":"KKO","date":"2015-08-13","open":130000,"high":142900,"low":128200,"close":140100,"volume":2282915}
{"symbol":"KKO","date":"2015-08-12","open":134600,"high":138500,"low":131500,"close":134900,"volume":1201227}
{"symbol":"KKO","date":"2015-08-11","open":137000,"high":139700,"low":133100,"close":133500,"volume":1065953}
{"symbol":"KKO","date":"2015-08-10","open":133400,"high":136800,"low":131100,"close":135800,"volume":781228}
{"symbol":"KKO","date":"2015-08-07","open":129000,"high":133400,"low":128700,"close":132200,"volume":718243}
{"symbol":"KKO","date":"2015-08-06","open":133800,"high":135400,"low":128000,"close":128000,"volume":958046}
{"symbol":"KKO","date":"2015-08-05","open":124700,"high":127300,"low":123500,"close":126900,"volume":305989}
{"symbol":"KKO","date":"2015-08-04","open":122200,"high":126000,"low":121200,"close":124700,"volume":482406}
{"symbol":"KKO","date":"2015-08-03","open":120300,"high":124100,"low":120300,"close":121000,"volume":449460}
{"symbol":"KKO","date":"2015-07-31","open":129000,"high":129100,"low":120100,"close":120900,"volume":874693}
{"symbol":"KKO","date":"2015-07-30","open":131000,"high":131300,"low":123100,"close":129400,"volume":638133}
{"symbol":"KKO","date":"2015-07-29","open":129900,"high":131600,"low":128900,"close":129300,"volume":438355}
{"symbol":"KKO","date":"2015-07-28","open":124900,"high":129900,"low":124400,"close":129300,"volume":582250}
{"symbol":"KKO","date":"2015-07-27","open":126200,"high":128800,"low":122500,"close":126200,"volume":623568}
{"symbol":"KKO","date":"2015-07-24","open":128900,"high":130700,"low":126500,"close":127700,"volume":618347}
{"symbol":"KKO","date":"2015-07-23","open":131500,"high":132700,"low":129600,"close":130000,"volume":484129}
{"symbol":"KKO","date":"2015-07-22","open":131000,"high":133800,"low":129800,"close":131900,"volume":517546}
{"symbol":"KKO","date":"2015-07-21","open":135200,"high":135300,"low":130700,"close":131200,"volume":769050}
{"symbol":"KKO","date":"2015-07-20","open":140400,"high":141600,"low":135700,"close":135800,"volume":771215}
{"symbol":"KKO","date":"2015-07-17","open":140500,"high":141300,"low":136500,"close":139500,"volume":1195533}
{"symbol":"KKO","date":"2015-07-16","open":130500,"high":138800,"low":128300,"close":138100,"volume":1063184}
{"symbol":"KKO","date":"2015-07-15","open":133500,"high":134700,"low":129800,"close":130200,"volume":720192}
{"symbol":"KKO","date":"2015-07-14","open":136100,"high":136400,"low":132100,"close":132600,"volume":532595}
{"symbol":"KKO","date":"2015-07-13","open":130500,"high":134900,"low":129300,"close":134800,"volume":712769}
{"symbol":"KKO","date":"2015-07-10","open":131500,"high":135200,"low":128500,"close":130500,"volume":942866}
{"symbol":"KKO","date":"2015-07-09","open":136200,"high":137400,"low":127500,"close":131300,"volume":2046524}
{"symbol":"KKO","date":"2015-07-08","open":141200,"high":141900,"low":137000,"close":138100,"volume":838502}
{"symbol":"KKO","date":"2015-07-07","open":142000,"high":143400,"low":133000,"close":138400,"volume":1400854}
{"symbol":"KKO","date":"2015-07-06","open":137500,"high":145200,"low":137100,"close":138000,"volume":1354183}
{"symbol":"KKO","date":"2015-07-03","open":138700,"high":139700,"low":134600,"close":139200,"volume":1039196}
{"symbol":"KKO","date":"2015-07-02","open":139000,"high":141500,"low":135900,"close":138300,"volume":1564411}
{"symbol":"KKO","date":"2015-07-01","open":128300,"high":139600,"low":128100,"close":136600,"volume":2931964}
{"symbol":"KKO","date":"2015-06-30","open":128000,"high":128700,"low":122500,"close":126200,"volume":1054191}
{"symbol":"KKO","date":"2015-06-29","open":121400,"high":128500,"low":121400,"close":126000,"volume":1532599}
{"symbol":"KKO","date":"2015-06-26","open":120500,"high":126200,"low":119000,"close":123500,"volume":1914367}
{"symbol":"KKO","date":"2015-06-25","open":118000,"high":120400,"low":117100,"close":119800,"volume":1801342}
{"symbol":"KKO","date":"2015-06-24","open":107300,"high":115500,"low":107300,"close":114300,"volume":1175034}
{"symbol":"KKO","date":"2015-06-23","open":108500,"high":108500,"low":106600,"close":107000,"volume":239791}
{"symbol":"KKO","date":"2015-06-22","open":108200,"high":109400,"low":106100,"close":106600,"volume":249642}
{"symbol":"KKO","date":"2015-06-19","open":108200,"high":109300,"low":106500,"close":107800,"volume":346862}
{"symbol":"KKO","date":"2015-06-18","open":107000,"high":107100,"low":104400,"close":105000,"volume":384281}
{"symbol":"KKO","date":"2015-06-17","open":101200,"high":106800,"low":100800,"close":106400,"volume":725826}
{"symbol":"KKO","date":"2015-06-16","open":105000,"high":109600,"low":99800,"close":101700,"volume":1319340}
{"symbol":"KKO","date":"2015-06-15","open":109200,"high":110500,"low":105000,"close":105600,"volume":639238}
{"symbol":"KKO","date":"2015-06-12","open":113800,"high":114700,"low":109800,"close":110800,"volume":669117}
{"symbol":"KKO","date":"2015-06-11","open":117700,"high":118500,"low":114500,"close":114500,"volume":464246}
{"symbol":"KKO","date":"2015-06-10","open":118300,"high":119600,"low":115100,"close":116000,"volume":639825}
{"symbol":"KKO","date":"2015-06-09","open":115600,"high":118600,"low":115400,"close":117000,"volume":790908}
{"symbol":"KKO","date":"2015-06-08","open":111600,"high":115400,"low":110700,"close":114200,"volume":435705}
{"symbol":"KKO","date":"2015-06-05","open":112000,"high":114100,"low":110600,"close":110700,"volume":379878}
{"symbol":"KKO","date":"2015-06-04","open":112000,"high":114400,"low":112000,"close":113900,"volume":323384}
{"symbol":"KKO","date":"2015-06-03","open":111600,"high":115100,"low":111200,"close":111800,"volume":468001}
{"symbol":"KKO","date":"2015-06-02","open":115200,"high":116000,"low":111600,"close":111600,"volume":612457}
{"symbol":"KKO","date":"2015-06-01","open":119300,"high":120200,"low":115100,"close":116300,"volume":720250}
{"symbol":"KKO","date":"2015-05-29","open":108300,"high":120800,"low":106800,"close":117300,"volume":2409987}
{"symbol":"KKO","date":"2015-05-28","open":109700,"high":110400,"low":107100,"close":107100,"volume":356785}
{"symbol":"KKO","date":"2015-05-27","open":113600,"high":113600,"low":107900,"close":108400,"volume":509228}
{"symbol":"KKO","date":"2015-05-26","open":114800,"high":115700,"low":113400,"close":113600,"volume":443005}
{"symbol":"KKO","date":"2015-05-22","open":116100,"high":116500,"low":113000,"close":113000,"volume":447297}
{"symbol":"KKO","date":"2015-05-21","open":117700,"high":117800,"low":114300,"close":115900,"volume":667952}
{"symbol":"KKO","date":"2015-05-20","open":114500,"high":116800,"low":112600,"close":116400,"volume":1267036}
{"symbol":"KKO","date":"2015-05-19","open":107800,"high":112600,"low":107100,"close":111500,"volume":1093027}
{"symbol":"KKO","date":"2015-05-18","open":105500,"high":107600,"low":103900,"close":107000,"volume":463356}
{"symbol":"KKO","date":"2015-05-15","open":105500,"high":107000,"low":103500,"close":104900,"volume":495087}
{"symbol":"KKO","date":"2015-05-14","open":100300,"high":108600,"low":99900,"close":105900,"volume":1361889}
{"symbol":"KKO","date":"2015-05-13","open":100100,"high":102500,"low":99500,"close":100400,"volume":399074}
{"symbol":"KKO","date":"2015-05-12","open":104100,"high":104300,"low":101000,"close":101100,"volume":393061}
{"symbol":"KKO","date":"2015-05-11","open":104700,"high":105200,"low":103100,"close":104300,"volume":262203}
{"symbol":"KKO","date":"2015-05-08","open":104600,"high":106900,"low":104200,"close":104200,"volume":356894}
{"symbol":"KKO","date":"2015-05-07","open":101800,"high":104900,"low":99000,"close":104600,"volume":651668}
{"symbol":"KKO","date":"2015-05-06","open":104700,"high":104900,"low":101700,"close":101700,"volume":698164}
{"symbol":"KKO","date":"2015-05-04","open":108000,"high":110500,"low":106100,"close":106100,"volume":442377}
{"symbol":"KKO","date":"2015-04-30","open":107600,"high":110800,"low":107300,"close":107900,"volume":434168}
{"symbol":"KKO","date":"2015-04-29","open":108800,"high":109500,"low":107000,"close":107100,"volume":426578}
{"symbol":"KKO","date":"2015-04-28","open":110600,"high":111600,"low":109000,"close":109200,"volume":368402}
{"symbol":"KKO","date":"2015-04-27","open":111500,"high":112300,"low":110300,"close":110600,"volume":275781}
{"symbol":"KKO","date":"2015-04-24","open":113500,"high":114000,"low":110000,"close":110700,"volume":607208}
{"symbol":"KKO","date":"2015-04-23","open":115400,"high":116800,"low":113500,"close":113500,"volume":539607}
{"symbol":"KKO","date":"2015-04-22","open":113800,"high":118000,"low":113400,"close":115700,"volume":883734}
{"symbol":"KKO","date":"2015-04-21","open":117000,"high":117600,"low":113700,"close":113900,"volume":508020}
{"symbol":"KKO","date":"2015-04-20","open":113500,"high":116800,"low":113400,"close":116000,"volume":569108}
{"symbol":"KKO","date":"2015-04-17","open":117900,"high":119400,"low":114100,"close":114500,"volume":1421540}
{"symbol":"KKO","date":"2015-04-16","open":112800,"high":115200,"low":110800,"close":114000,"volume":851465}
{"symbol":"KKO","date":"2015-04-15","open":114800,"high":115400,"low":111800,"close":111800,"volume":773307}
{"symbol":"KKO","date":"2015-04-14","open":107300,"high":115500,"low":107300,"close":113900,"volume":1840211}
{"symbol":"KKO","date":"2015-04-13","open":107900,"high":109800,"low":106300,"close":107100,"volume":524864}
{"symbol":"KKO","date":"2015-04-10","open":110400,"high":112000,"low":108000,"close":108000,"volume":618937}
{"symbol":"KKO","date":"2015-04-09","open":106800,"high":113800,"low":105800,"close":110300,"volume":1378701}
{"symbol":"KKO","date":"2015-04-08","open":107800,"high":108500,"low":106800,"close":107100,"volume":433354}
{"symbol":"KKO","date":"2015-04-07","open":108100,"high":110200,"low":107000,"close":107200,"volume":492885}
{"symbol":"KKO","date":"2015-04-06","open":107700,"high":109200,"low":105800,"close":107400,"volume":801169}
{"symbol":"KKO","date":"2015-04-03","open":109400,"high":112200,"low":109100,"close":109600,"volume":411068}
{"symbol":"KKO","date":"2015-04-02","open":113600,"high":114100,"low":109100,"close":109300,"volume":978423}
{"symbol":"KKO","date":"2015-04-01","open":114400,"high":115100,"low":113600,"close":114000,"volume":322494}
{"symbol":"KKO","date":"2015-03-31","open":117000,"high":117300,"low":113600,"close":115400,"volume":458164}
{"symbol":"KKO","date":"2015-03-30","open":114500,"high":116800,"low":113400,"close":115400,"volume":459733}
{"symbol":"KKO","date":"2015-03-27","open":112700,"high":113900,"low":111700,"close":113300,"volume":293666}
{"symbol":"KKO","date":"2015-03-26","open":112900,"high":116900,"low":112100,"close":112500,"volume":845622}
{"symbol":"KKO","date":"2015-03-25","open":115500,"high":116700,"low":112600,"close":113500,"volume":711779}
{"symbol":"KKO","date":"2015-03-24","open":121000,"high":121000,"low":115500,"close":115500,"volume":955731}
{"symbol":"KKO","date":"2015-03-23","open":123200,"high":124900,"low":120400,"close":120700,"volume":1252810}
{"symbol":"KKO","date":"2015-03-20","open":114300,"high":121000,"low":113600,"close":121000,"volume":1859217}
{"symbol":"KKO","date":"2015-03-19","open":112700,"high":114300,"low":106700,"close":113600,"volume":2074193}
{"symbol":"KKO","date":"2015-03-18","open":117600,"high":120300,"low":112100,"close":112500,"volume":1463866}
{"symbol":"KKO","date":"2015-03-17","open":119000,"high":121000,"low":117800,"close":118600,"volume":600567}
{"symbol":"KKO","date":"2015-03-16","open":120900,"high":121900,"low":117500,"close":119000,"volume":846458}
{"symbol":"KKO","date":"2015-03-13","open":122400,"high":124300,"low":120300,"close":120400,"volume":581674}
{"symbol":"KKO","date":"2015-03-12","open":121200,"high":124800,"low":121200,"close":123500,"volume":341703}
{"symbol":"KKO","date":"2015-03-11","open":123100,"high":125200,"low":121000,"close":121200,"volume":636029}
{"symbol":"KKO","date":"2015-03-10","open":130300,"high":130700,"low":124600,"close":125200,"volume":497432}
{"symbol":"KKO","date":"2015-03-09","open":132000,"high":132500,"low":128600,"close":128800,"volume":352289}
{"symbol":"KKO","date":"2015-03-06","open":132000,"high":133400,"low":129700,"close":130900,"volume":363587}
{"symbol":"KKO","date":"2015-03-05","open":132800,"high":134800,"low":131400,"close":132000,"volume":341358}
{"symbol":"KKO","date":"2015-03-04","open":129200,"high":135400,"low":128600,"close":132800,"volume":666853}
{"symbol":"KKO","date":"2015-03-03","open":128900,"high":130400,"low":128400,"close":129500,"volume":280515}
{"symbol":"KKO","date":"2015-03-02","open":133300,"high":134000,"low":128100,"close":128200,"volume":604321}
{"symbol":"KKO","date":"2015-02-27","open":131500,"high":133100,"low":131100,"close":133100,"volume":417727}
{"symbol":"KKO","date":"2015-02-26","open":135400,"high":136100,"low":130200,"close":130800,"volume":654450}
{"symbol":"KKO","date":"2015-02-25","open":136900,"high":138600,"low":134900,"close":134900,"volume":353365}
{"symbol":"KKO","date":"2015-02-24","open":135100,"high":138800,"low":133000,"close":135700,"volume":422043}
{"symbol":"KKO","date":"2015-02-23","open":139300,"high":140300,"low":135200,"close":135600,"volume":458848}
{"symbol":"KKO","date":"2015-02-17","open":137900,"high":141400,"low":137800,"close":139300,"volume":270608}
{"symbol":"KKO","date":"2015-02-16","open":140000,"high":141600,"low":138600,"close":139800,"volume":294518}
{"symbol":"KKO","date":"2015-02-13","open":145600,"high":145600,"low":140800,"close":141200,"volume":558675}
{"symbol":"KKO","date":"2015-02-12","open":150900,"high":152300,"low":142100,"close":145200,"volume":887567}
{"symbol":"KKO","date":"2015-02-11","open":140500,"high":148900,"low":140500,"close":147600,"volume":575456}
{"symbol":"KKO","date":"2015-02-10","open":137300,"high":144900,"low":134500,"close":140500,"volume":935782}
{"symbol":"KKO","date":"2015-02-09","open":145000,"high":146900,"low":138100,"close":139400,"volume":706608}
{"symbol":"KKO","date":"2015-02-06","open":150500,"high":151200,"low":144900,"close":145700,"volume":438459}
{"symbol":"KKO","date":"2015-02-05","open":150600,"high":152400,"low":149100,"close":149800,"volume":270901}
{"symbol":"KKO","date":"2015-02-04","open":149100,"high":151400,"low":148300,"close":149600,"volume":310328}
{"symbol":"KKO","date":"2015-02-03","open":148100,"high":150600,"low":145200,"close":150000,"volume":509257}
{"symbol":"KKO","date":"2015-02-02","open":152100,"high":152500,"low":148000,"close":148900,"volume":449932}
{"symbol":"KKO","date":"2015-01-30","open":157000,"high":159500,"low":152100,"close":152700,"volume":494675}
{"symbol":"KKO","date":"2015-01-29","open":157700,"high":157900,"low":154300,"close":156400,"volume":374502}
{"symbol":"KKO","date":"2015-01-28","open":154500,"high":157600,"low":153100,"close":157400,"volume":530144}
{"symbol":"KKO","date":"2015-01-27","open":157500,"high":157500,"low":151200,"close":153100,"volume":708742}
{"symbol":"KKO","date":"2015-01-26","open":157500,"high":160000,"low":156300,"close":157200,"volume":626975}
{"symbol":"KKO","date":"2015-01-23","open":149200,"high":155900,"low":146800,"close":155800,"volume":749666}
{"symbol":"KKO","date":"2015-01-22","open":153000,"high":156000,"low":146100,"close":147500,"volume":703600}
{"symbol":"KKO","date":"2015-01-21","open":153700,"high":154800,"low":152100,"close":153000,"volume":300348}
{"symbol":"KKO","date":"2015-01-20","open":153200,"high":155600,"low":150900,"close":154200,"volume":474015}
{"symbol":"KKO","date":"2015-01-19","open":157600,"high":157700,"low":152000,"close":152200,"volume":496383}
{"symbol":"KKO","date":"2015-01-16","open":154800,"high":156900,"low":150700,"close":153500,"volume":828330}
{"symbol":"KKO","date":"2015-01-15","open":145500,"high":154500,"low":144600,"close":154400,"volume":1221183}
{"symbol":"KKO","date":"2015-01-14","open":142500,"high":145500,"low":140600,"close":144400,"volume":469152}
{"symbol":"KKO","date":"2015-01-13","open":145400,"high":147300,"low":141700,"close":142600,"volume":603853}
{"symbol":"KKO","date":"2015-01-12","open":148000,"high":148600,"low":141400,"close":145400,"volume":997546}
{"symbol":"KKO","date":"2015-01-09","open":149200,"high":150100,"low":147100,"close":149500,"volume":657407}
{"symbol":"KKO","date":"2015-01-08","open":149900,"high":151500,"low":146500,"close":147300,"volume":731206}
{"symbol":"KKO","date":"2015-01-07","open":144000,"high":149300,"low":142800,"close":148200,"volume":859063}
{"symbol":"KKO","date":"2015-01-06","open":144300,"high":149300,"low":142500,"close":145300,"volume":1045908}
{"symbol":"KKO","date":"2015-01-05","open":140500,"high":145800,"low":139600,"close":144500,"volume":1374537}
{"symbol":"KKO","date":"2015-01-02","open":124400,"high":138700,"low":124300,"close":137200,"volume":1162901}
{"symbol":"KKO","date":"2014-12-30","open":124400,"high":124400,"low":122100,"close":123600,"volume":205936}
{"symbol":"KKO","date":"2014-12-29","open":123200,"high":124700,"low":122300,"close":123100,"volume":274232}
{"symbol":"KKO","date":"2014-12-26","open":123200,"high":124100,"low":121600,"close":122000,"volume":304481}
{"symbol":"KKO","date":"2014-12-24","open":125200,"high":126300,"low":123100,"close":123300,"volume":365764}
{"symbol":"KKO","date":"2014-12-23","open":130000,"high":130500,"low":125100,"close":125200,"volume":407251}
{"symbol":"KKO","date":"2014-12-22","open":131000,"high":132400,"low":128500,"close":129800,"volume":421788}
{"symbol":"KKO","date":"2014-12-19","open":125500,"high":130700,"low":124800,"close":130300,"volume":558753}
{"symbol":"KKO","date":"2014-12-18","open":125800,"high":126700,"low":120500,"close":124200,"volume":505120}
{"symbol":"KKO","date":"2014-12-17","open":128400,"high":130000,"low":125000,"close":126100,"volume":363820}
{"symbol":"KKO","date":"2014-12-16","open":126700,"high":131200,"low":126200,"close":127800,"volume":505397}
{"symbol":"KKO","date":"2014-12-15","open":119900,"high":128700,"low":119800,"close":126900,"volume":515956}
{"symbol":"KKO","date":"2014-12-12","open":124700,"high":125600,"low":119600,"close":120800,"volume":670440}
{"symbol":"KKO","date":"2014-12-11","open":127700,"high":129700,"low":123500,"close":124000,"volume":658337}
{"symbol":"KKO","date":"2014-12-10","open":133500,"high":135000,"low":128000,"close":128000,"volume":755885}
{"symbol":"KKO","date":"2014-12-09","open":134500,"high":138000,"low":134300,"close":134300,"volume":322993}
{"symbol":"KKO","date":"2014-12-08","open":137300,"high":138400,"low":134800,"close":134800,"volume":398731}
{"symbol":"KKO","date":"2014-12-05","open":139100,"high":141300,"low":136900,"close":137800,"volume":481696}
{"symbol":"KKO","date":"2014-12-04","open":140500,"high":143600,"low":139500,"close":139900,"volume":396891}
{"symbol":"KKO","date":"2014-12-03","open":140700,"high":143000,"low":138700,"close":140000,"volume":309538}
{"symbol":"KKO","date":"2014-12-02","open":140100,"high":142400,"low":137800,"close":142100,"volume":430671}
{"symbol":"KKO","date":"2014-12-01","open":145200,"high":145300,"low":140000,"close":140900,"volume":514326}
{"symbol":"KKO","date":"2014-11-28","open":143000,"high":148500,"low":143000,"close":146700,"volume":498395}
{"symbol":"KKO","date":"2014-11-27","open":147300,"high":148900,"low":143200,"close":143800,"volume":353152}
{"symbol":"KKO","date":"2014-11-26","open":149800,"high":150500,"low":147400,"close":147400,"volume":547397}
{"symbol":"KKO","date":"2014-11-25","open":143500,"high":150300,"low":142800,"close":150300,"volume":2823013}
{"symbol":"KKO","date":"2014-11-24","open":145000,"high":146400,"low":139700,"close":144400,"volume":648082}
{"symbol":"KKO","date":"2014-11-21","open":142100,"high":143200,"low":140500,"close":142400,"volume":459663}
{"symbol":"KKO","date":"2014-11-20","open":136000,"high":142900,"low":135000,"close":141100,"volume":783682}
{"symbol":"KKO","date":"2014-11-19","open":135000,"high":136600,"low":133900,"close":136500,"volume":424003}
{"symbol":"KKO","date":"2014-11-18","open":136900,"high":139000,"low":132000,"close":134000,"volume":717689}
{"symbol":"KKO","date":"2014-11-17","open":137200,"high":140700,"low":134800,"close":137000,"volume":427786}
{"symbol":"KKO","date":"2014-11-14","open":141500,"high":142000,"low":137500,"close":138900,"volume":478912}
{"symbol":"KKO","date":"2014-11-13","open":142500,"high":144100,"low":141200,"close":142500,"volume":322234}
{"symbol":"KKO","date":"2014-11-12","open":141800,"high":145400,"low":141300,"close":142500,"volume":611671}
{"symbol":"KKO","date":"2014-11-11","open":138900,"high":143700,"low":138500,"close":140000,"volume":532051}
{"symbol":"KKO","date":"2014-11-10","open":135300,"high":140000,"low":134200,"close":139300,"volume":713951}
{"symbol":"KKO","date":"2014-11-07","open":133000,"high":135600,"low":125100,"close":135200,"volume":1523742}
{"symbol":"KKO","date":"2014-11-06","open":139900,"high":142400,"low":135500,"close":136100,"volume":478636}
{"symbol":"KKO","date":"2014-11-05","open":142500,"high":144100,"low":135500,"close":140000,"volume":769044}
{"symbol":"KKO","date":"2014-11-04","open":142100,"high":147500,"low":141700,"close":142500,"volume":415400}
{"symbol":"KKO","date":"2014-11-03","open":145000,"high":147800,"low":142000,"close":142000,"volume":427826}
{"symbol":"KKO","date":"2014-10-31","open":139600,"high":146700,"low":138000,"close":146000,"volume":703071}
{"symbol":"KKO","date":"2014-10-30","open":144400,"high":145100,"low":139000,"close":140000,"volume":883263}
{"symbol":"KKO","date":"2014-10-29","open":149400,"high":150200,"low":145200,"close":145200,"volume":512946}
{"symbol":"KKO","date":"2014-10-28","open":151500,"high":151700,"low":145400,"close":149000,"volume":766046}
{"symbol":"KKO","date":"2014-10-27","open":154900,"high":156400,"low":151800,"close":151800,"volume":519823}
{"symbol":"KKO","date":"2014-10-24","open":155800,"high":159000,"low":154000,"close":155200,"volume":982971}
{"symbol":"KKO","date":"2014-10-23","open":154500,"high":156300,"low":152900,"close":155800,"volume":371175}
{"symbol":"KKO","date":"2014-10-22","open":153300,"high":158900,"low":151200,"close":156000,"volume":689769}
{"symbol":"KKO","date":"2014-10-21","open":150100,"high":152400,"low":148000,"close":151900,"volume":893894}
{"symbol":"KKO","date":"2014-10-20","open":148100,"high":149900,"low":146600,"close":149600,"volume":677583}
{"symbol":"KKO","date":"2014-10-17","open":142900,"high":149000,"low":142000,"close":144900,"volume":996359}
{"symbol":"KKO","date":"2014-10-16","open":138300,"high":141900,"low":132400,"close":141000,"volume":840871}
{"symbol":"KKO","date":"2014-10-15","open":142300,"high":145300,"low":137800,"close":139100,"volume":1040841}
{"symbol":"KKO","date":"2014-10-14","open":127000,"high":140600,"low":127000,"close":139100,"volume":2384231}
{"symbol":"KKO","date":"2014-10-13","open":135300,"high":137200,"low":123500,"close":128400,"volume":1177969}
{"symbol":"KKO","date":"2014-10-10","open":146000,"high":146900,"low":135600,"close":139200,"volume":922129}
{"symbol":"KKO","date":"2014-10-08","open":154000,"high":155000,"low":148200,"close":151100,"volume":593020}
{"symbol":"KKO","date":"2014-10-07","open":154000,"high":162000,"low":153500,"close":156800,"volume":379803}
{"symbol":"KKO","date":"2014-10-06","open":161800,"high":162000,"low":154800,"close":154800,"volume":405860}
{"symbol":"KKO","date":"2014-10-02","open":164000,"high":164600,"low":158100,"close":159500,"volume":724266}
{"symbol":"KKO","date":"2014-10-01","open":163100,"high":173300,"low":162800,"close":166500,"volume":1503879}
{"symbol":"KKO","date":"2014-09-30","open":165500,"high":166800,"low":156700,"close":157700,"volume":451723}
{"symbol":"KKO","date":"2014-09-29","open":162500,"high":164800,"low":161100,"close":162600,"volume":295198}
{"symbol":"KKO","date":"2014-09-26","open":165700,"high":167200,"low":161800,"close":163000,"volume":365615}
{"symbol":"KKO","date":"2014-09-25","open":162300,"high":165200,"low":160500,"close":165000,"volume":391379}
{"symbol":"KKO","date":"2014-09-24","open":164000,"high":166000,"low":158800,"close":161500,"volume":438470}
{"symbol":"KKO","date":"2014-09-23","open":156600,"high":164100,"low":156100,"close":161900,"volume":637696}
{"symbol":"KKO","date":"2014-09-22","open":155300,"high":157500,"low":154100,"close":155300,"volume":209145}
{"symbol":"KKO","date":"2014-09-19","open":156600,"high":157400,"low":152600,"close":154400,"volume":338948}
{"symbol":"KKO","date":"2014-09-18","open":157700,"high":158300,"low":151800,"close":152900,"volume":374700}
{"symbol":"KKO","date":"2014-09-17","open":149300,"high":158400,"low":148900,"close":153300,"volume":579818}
{"symbol":"KKO","date":"2014-09-16","open":144200,"high":153000,"low":144200,"close":149200,"volume":563241}
{"symbol":"KKO","date":"2014-09-15","open":152000,"high":153500,"low":145100,"close":145700,"volume":534783}
{"symbol":"KKO","date":"2014-09-12","open":154100,"high":157100,"low":149900,"close":152900,"volume":468037}
{"symbol":"KKO","date":"2014-09-11","open":159900,"high":162500,"low":152000,"close":155100,"volume":629137}
{"symbol":"KKO","date":"2014-09-05","open":162300,"high":163700,"low":156500,"close":158200,"volume":681745}
{"symbol":"KKO","date":"2014-09-04","open":170300,"high":170800,"low":164500,"close":164500,"volume":426150}
{"symbol":"KKO","date":"2014-09-03","open":170000,"high":172900,"low":167700,"close":169900,"volume":468633}
{"symbol":"KKO","date":"2014-09-02","open":169000,"high":172400,"low":166300,"close":166800,"volume":576959}
{"symbol":"KKO","date":"2014-09-01","open":162000,"high":168500,"low":161500,"close":163000,"volume":444597}
{"symbol":"KKO","date":"2014-08-29","open":169000,"high":172800,"low":165100,"close":165100,"volume":775522}
{"symbol":"KKO","date":"2014-08-28","open":156000,"high":171400,"low":155900,"close":171400,"volume":1543296}
{"symbol":"KKO","date":"2014-08-27","open":163300,"high":167500,"low":150500,"close":153600,"volume":1201096}
{"symbol":"KKO","date":"2014-08-26","open":166600,"high":167200,"low":160600,"close":163200,"volume":643295}
{"symbol":"KKO","date":"2014-08-25","open":171100,"high":174300,"low":165000,"close":165000,"volume":476646}
{"symbol":"KKO","date":"2014-08-22","open":170500,"high":173400,"low":163900,"close":169100,"volume":645668}
{"symbol":"KKO","date":"2014-08-21","open":176000,"high":176500,"low":169000,"close":169100,"volume":606410}
{"symbol":"KKO","date":"2014-08-20","open":178800,"high":183100,"low":175300,"close":175300,"volume":635595}
{"symbol":"KKO","date":"2014-08-19","open":168500,"high":178500,"low":168500,"close":177100,"volume":650435}
{"symbol":"KKO","date":"2014-08-18","open":174100,"high":174700,"low":169600,"close":169700,"volume":452230}
{"symbol":"KKO","date":"2014-08-14","open":173000,"high":175300,"low":170600,"close":171500,"volume":467400}
{"symbol":"KKO","date":"2014-08-13","open":163800,"high":179400,"low":162600,"close":171300,"volume":1450700}
{"symbol":"KKO","date":"2014-08-12","open":151100,"high":165100,"low":149900,"close":165100,"volume":841667}
{"symbol":"KKO","date":"2014-08-11","open":161000,"high":162300,"low":152700,"close":152700,"volume":592292}
{"symbol":"KKO","date":"2014-08-08","open":156500,"high":163400,"low":155200,"close":159300,"volume":826891}
{"symbol":"KKO","date":"2014-08-07","open":149000,"high":170500,"low":148700,"close":156000,"volume":1900996}
{"symbol":"KKO","date":"2014-08-06","open":145200,"high":151100,"low":143300,"close":148400,"volume":555241}
{"symbol":"KKO","date":"2014-08-05","open":145500,"high":150000,"low":143500,"close":145700,"volume":792383}
{"symbol":"KKO","date":"2014-08-04","open":142500,"high":146400,"low":138500,"close":143400,"volume":602367}
{"symbol":"KKO","date":"2014-08-01","open":130500,"high":148500,"low":129200,"close":141600,"volume":978736}
{"symbol":"KKO","date":"2014-07-31","open":132500,"high":134000,"low":129100,"close":131700,"volume":485603}
{"symbol":"KKO","date":"2014-07-30","open":124000,"high":134000,"low":123900,"close":130800,"volume":956804}
{"symbol":"KKO","date":"2014-07-29","open":126000,"high":127700,"low":121100,"close":121100,"volume":448278}
{"symbol":"KKO","date":"2014-07-28","open":131800,"high":132200,"low":126200,"close":127700,"volume":303032}
{"symbol":"KKO","date":"2014-07-25","open":133900,"high":135300,"low":131000,"close":131700,"volume":243067}
{"symbol":"KKO","date":"2014-07-24","open":131100,"high":133500,"low":130500,"close":132400,"volume":396761}
{"symbol":"KKO","date":"2014-07-23","open":131600,"high":133100,"low":128500,"close":129000,"volume":336175}
{"symbol":"KKO","date":"2014-07-22","open":129800,"high":134200,"low":129000,"close":131000,"volume":744031}
{"symbol":"KKO","date":"2014-07-21","open":123500,"high":129800,"low":122200,"close":129000,"volume":537921}
{"symbol":"KKO","date":"2014-07-18","open":122600,"high":125000,"low":121200,"close":123700,"volume":316759}
{"symbol":"KKO","date":"2014-07-17","open":120600,"high":124500,"low":118100,"close":123500,"volume":350654}
{"symbol":"KKO","date":"2014-07-16","open":123200,"high":125200,"low":119200,"close":119400,"volume":352028}
{"symbol":"KKO","date":"2014-07-15","open":119800,"high":124900,"low":119000,"close":122500,"volume":563516}
{"symbol":"KKO","date":"2014-07-14","open":117800,"high":118800,"low":116200,"close":118300,"volume":183828}
{"symbol":"KKO","date":"2014-07-11","open":121600,"high":121800,"low":117800,"close":117800,"volume":340036}
{"symbol":"KKO","date":"2014-07-10","open":117000,"high":120700,"low":116700,"close":119900,"volume":636196}
{"symbol":"KKO","date":"2014-07-09","open":113000,"high":117300,"low":111000,"close":113400,"volume":464490}
{"symbol":"KKO","date":"2014-07-08","open":115200,"high":115700,"low":113700,"close":114100,"volume":244600}
{"symbol":"KKO","date":"2014-07-07","open":116000,"high":116800,"low":113600,"close":116000,"volume":439474}
{"symbol":"KKO","date":"2014-07-04","open":120400,"high":121400,"low":117000,"close":117500,"volume":443659}
{"symbol":"KKO","date":"2014-07-03","open":120100,"high":122300,"low":117500,"close":121000,"volume":366688}
{"symbol":"KKO","date":"2014-07-02","open":121600,"high":125700,"low":118500,"close":119700,"volume":650895}
{"symbol":"KKO","date":"2014-07-01","open":117000,"high":122400,"low":116100,"close":120500,"volume":571991}
{"symbol":"KKO","date":"2014-06-30","open":114000,"high":117800,"low":113800,"close":117000,"volume":348072}
{"symbol":"KKO","date":"2014-06-27","open":118500,"high":120700,"low":115400,"close":115800,"volume":548713}
{"symbol":"KKO","date":"2014-06-26","open":117000,"high":121100,"low":115500,"close":118300,"volume":922581}
{"symbol":"KKO","date":"2014-06-25","open":115700,"high":121800,"low":114300,"close":116400,"volume":1351549}
{"symbol":"KKO","date":"2014-06-24","open":117200,"high":119600,"low":110800,"close":114200,"volume":1467963}
{"symbol":"KKO","date":"2014-06-23","open":103800,"high":116400,"low":103200,"close":116400,"volume":1614383}
{"symbol":"KKO","date":"2014-06-20","open":95000,"high":107000,"low":94800,"close":101300,"volume":1307123}
{"symbol":"KKO","date":"2014-06-19","open":95100,"high":95700,"low":94200,"close":94700,"volume":149061}
{"symbol":"KKO","date":"2014-06-18","open":96200,"high":96500,"low":94200,"close":94300,"volume":218652}
{"symbol":"KKO","date":"2014-06-17","open":93900,"high":96300,"low":93800,"close":95700,"volume":315157}
{"symbol":"KKO","date":"2014-06-16","open":94000,"high":94400,"low":92400,"close":93400,"volume":179171}
{"symbol":"KKO","date":"2014-06-13","open":94500,"high":95200,"low":92400,"close":94100,"volume":241693}
{"symbol":"KKO","date":"2014-06-12","open":91500,"high":95200,"low":91500,"close":94500,"volume":404762}
{"symbol":"KKO","date":"2014-06-11","open":92900,"high":92900,"low":90700,"close":91500,"volume":329907}
{"symbol":"KKO","date":"2014-06-10","open":93100,"high":94900,"low":92400,"close":92800,"volume":301846}
{"symbol":"KKO","date":"2014-06-09","open":93200,"high":96400,"low":92300,"close":92700,"volume":399171}
{"symbol":"KKO","date":"2014-06-05","open":95500,"high":96100,"low":91800,"close":92100,"volume":466795}
{"symbol":"KKO","date":"2014-06-03","open":93100,"high":97200,"low":93100,"close":96400,"volume":801473}
{"symbol":"KKO","date":"2014-06-02","open":98300,"high":99500,"low":93600,"close":94000,"volume":824386}
{"symbol":"KKO","date":"2014-05-30","open":103000,"high":104300,"low":97600,"close":97800,"volume":1163090}
{"symbol":"KKO","date":"2014-05-29","open":104900,"high":107600,"low":101500,"close":103200,"volume":3642174}
{"symbol":"KKO","date":"2014-05-28","open":103200,"high":103200,"low":103200,"close":103200,"volume":1776649}
{"symbol":"KKO","date":"2014-05-27","open":89800,"high":89800,"low":89800,"close":89800,"volume":13630}
{"symbol":"KKO","date":"2014-05-26","open":0,"high":0,"low":0,"close":78100,"volume":0}
{"symbol":"KKO","date":"2014-05-23","open":75400,"high":79500,"low":75300,"close":78100,"volume":467873}
{"symbol":"KKO","date":"2014-05-22","open":71700,"high":73400,"low":71600,"close":73200,"volume":59556}
{"symbol":"KKO","date":"2014-05-21","open":71400,"high":72600,"low":71400,"close":71600,"volume":30891}
{"symbol":"KKO","date":"2014-05-20","open":72200,"high":72200,"low":70400,"close":71700,"volume":57662}
{"symbol":"KKO","date":"2014-05-19","open":72800,"high":73000,"low":71500,"close":71800,"volume":46998}
{"symbol":"KKO","date":"2014-05-16","open":72700,"high":73100,"low":71800,"close":72500,"volume":87198}
{"symbol":"KKO","date":"2014-05-15","open":73000,"high":73400,"low":72300,"close":73000,"volume":59422}
{"symbol":"KKO","date":"2014-05-14","open":72900,"high":73300,"low":71700,"close":72800,"volume":86351}
{"symbol":"KKO","date":"2014-05-13","open":72700,"high":73400,"low":71500,"close":72800,"volume":112750}
{"symbol":"KKO","date":"2014-05-12","open":73900,"high":74000,"low":72200,"close":72600,"volume":69086}
{"symbol":"KKO","date":"2014-05-09","open":73200,"high":74700,"low":72900,"close":72900,"volume":26575}
{"symbol":"KKO","date":"2014-05-08","open":73900,"high":74200,"low":72900,"close":73200,"volume":31290}
{"symbol":"KKO","date":"2014-05-07","open":74700,"high":75100,"low":72800,"close":74000,"volume":78998}
{"symbol":"KKO","date":"2014-05-02","open":74800,"high":75700,"low":74800,"close":74800,"volume":76566}
{"symbol":"KKO","date":"2014-04-30","open":75500,"high":75800,"low":74100,"close":74900,"volume":74965}
{"symbol":"KKO","date":"2014-04-29","open":74400,"high":75600,"low":73900,"close":74900,"volume":83148}
{"symbol":"KKO","date":"2014-04-28","open":72400,"high":76700,"low":72400,"close":74100,"volume":191976}
{"symbol":"KKO","date":"2014-04-25","open":72500,"high":73400,"low":71700,"close":72300,"volume":76046}
{"symbol":"KKO","date":"2014-04-24","open":73300,"high":73700,"low":71300,"close":72000,"volume":65483}
{"symbol":"KKO","date":"2014-04-23","open":74200,"high":74400,"low":73300,"close":73300,"volume":61139}
{"symbol":"KKO","date":"2014-04-22","open":75000,"high":75000,"low":73900,"close":74200,"volume":62553}
{"symbol":"KKO","date":"2014-04-21","open":75300,"high":75500,"low":74600,"close":75000,"volume":27219}
{"symbol":"KKO","date":"2014-04-18","open":74400,"high":75200,"low":73800,"close":75100,"volume":36248}
{"symbol":"KKO","date":"2014-04-17","open":74200,"high":74800,"low":73600,"close":74400,"volume":44524}
{"symbol":"KKO","date":"2014-04-16","open":74500,"high":74800,"low":73300,"close":74100,"volume":32679}
{"symbol":"KKO","date":"2014-04-15","open":74400,"high":74700,"low":74000,"close":74200,"volume":20437}
{"symbol":"KKO","date":"2014-04-14","open":72900,"high":74000,"low":72600,"close":74000,"volume":37025}
{"symbol":"KKO","date":"2014-04-11","open":72900,"high":73400,"low":72200,"close":73200,"volume":64926}
{"symbol":"KKO","date":"2014-04-10","open":75000,"high":75000,"low":73300,"close":73500,"volume":93163}
{"symbol":"KKO","date":"2014-04-09","open":74400,"high":74800,"low":74000,"close":74400,"volume":56407}
{"symbol":"KKO","date":"2014-04-08","open":74500,"high":74800,"low":73800,"close":74100,"volume":115341}
{"symbol":"KKO","date":"2014-04-07","open":76000,"high":77400,"low":75000,"close":75100,"volume":67020}
{"symbol":"KKO","date":"2014-04-04","open":76100,"high":77800,"low":75200,"close":75800,"volume":114976}
{"symbol":"KKO","date":"2014-04-03","open":78800,"high":79500,"low":76800,"close":76900,"volume":57328}
{"symbol":"KKO","date":"2014-04-02","open":77700,"high":79300,"low":77300,"close":78700,"volume":74564}
{"symbol":"KKO","date":"2014-04-01","open":79100,"high":81700,"low":77500,"close":77900,"volume":179358}
{"symbol":"KKO","date":"2014-03-31","open":77100,"high":78400,"low":76900,"close":78200,"volume":94802}
{"symbol":"KKO","date":"2014-03-28","open":77400,"high":77400,"low":75500,"close":77300,"volume":72448}
{"symbol":"KKO","date":"2014-03-27","open":77600,"high":78800,"low":76100,"close":77400,"volume":69946}
{"symbol":"KKO","date":"2014-03-26","open":77500,"high":78900,"low":76900,"close":77800,"volume":47627}
{"symbol":"KKO","date":"2014-03-25","open":78800,"high":79100,"low":77100,"close":77100,"volume":49555}
{"symbol":"KKO","date":"2014-03-24","open":78500,"high":79400,"low":76800,"close":78800,"volume":86580}
{"symbol":"KKO","date":"2014-03-21","open":80500,"high":80500,"low":78600,"close":78900,"volume":101451}
{"symbol":"KKO","date":"2014-03-20","open":79000,"high":80200,"low":77600,"close":79800,"volume":128668}
{"symbol":"KKO","date":"2014-03-19","open":76600,"high":80200,"low":75400,"close":79800,"volume":275170}
{"symbol":"KKO","date":"2014-03-18","open":76200,"high":76600,"low":75000,"close":76100,"volume":123075}
{"symbol":"KKO","date":"2014-03-17","open":76000,"high":77500,"low":74800,"close":76000,"volume":194542}
{"symbol":"KKO","date":"2014-03-14","open":69700,"high":77200,"low":69500,"close":76500,"volume":532914}
{"symbol":"KKO","date":"2014-03-13","open":70200,"high":70600,"low":69500,"close":69900,"volume":105165}
{"symbol":"KKO","date":"2014-03-12","open":69400,"high":70400,"low":69000,"close":70100,"volume":119795}
{"symbol":"KKO","date":"2014-03-11","open":69700,"high":70400,"low":69100,"close":69400,"volume":145881}
{"symbol":"KKO","date":"2014-03-10","open":69500,"high":70400,"low":69300,"close":69400,"volume":135674}
{"symbol":"KKO","date":"2014-03-07","open":69800,"high":69800,"low":68900,"close":69400,"volume":196192}
{"symbol":"KKO","date":"2014-03-06","open":70000,"high":71100,"low":69300,"close":69400,"volume":221204}
{"symbol":"KKO","date":"2014-03-05","open":69200,"high":70200,"low":69000,"close":69400,"volume":123999}
{"symbol":"KKO","date":"2014-03-04","open":69400,"high":70300,"low":68400,"close":68700,"volume":108343}
{"symbol":"KKO","date":"2014-03-03","open":70000,"high":70500,"low":69200,"close":69400,"volume":83840}
{"symbol":"KKO","date":"2014-02-28","open":71400,"high":71400,"low":69600,"close":70000,"volume":104304}
{"symbol":"KKO","date":"2014-02-27","open":72000,"high":72100,"low":70900,"close":71000,"volume":70227}
{"symbol":"KKO","date":"2014-02-26","open":73100,"high":73400,"low":71800,"close":71800,"volume":72668}
{"symbol":"KKO","date":"2014-02-25","open":72200,"high":72900,"low":71900,"close":72900,"volume":94678}
{"symbol":"KKO","date":"2014-02-24","open":75700,"high":75800,"low":71800,"close":71800,"volume":160674}
{"symbol":"KKO","date":"2014-02-21","open":75700,"high":76200,"low":75500,"close":75600,"volume":64058}
{"symbol":"KKO","date":"2014-02-20","open":76200,"high":76500,"low":75600,"close":75900,"volume":94852}
{"symbol":"KKO","date":"2014-02-19","open":76300,"high":76600,"low":76000,"close":76500,"volume":67067}
{"symbol":"KKO","date":"2014-02-18","open":76200,"high":76800,"low":75800,"close":76400,"volume":56185}
{"symbol":"KKO","date":"2014-02-17","open":76300,"high":77000,"low":75500,"close":76200,"volume":175143}
{"symbol":"KKO","date":"2014-02-14","open":77500,"high":77700,"low":76000,"close":76500,"volume":132783}
{"symbol":"KKO","date":"2014-02-13","open":77300,"high":78400,"low":77300,"close":77300,"volume":44052}
{"symbol":"KKO","date":"2014-02-12","open":78000,"high":78200,"low":77100,"close":77500,"volume":59877}
{"symbol":"KKO","date":"2014-02-11","open":78400,"high":78700,"low":77800,"close":78000,"volume":30196}
{"symbol":"KKO","date":"2014-02-10","open":79500,"high":79500,"low":78000,"close":78100,"volume":30547}
{"symbol":"KKO","date":"2014-02-07","open":79500,"high":79500,"low":78200,"close":79200,"volume":52878}
{"symbol":"KKO","date":"2014-02-06","open":79900,"high":80500,"low":78800,"close":78800,"volume":40961}
{"symbol":"KKO","date":"2014-02-05","open":80000,"high":80100,"low":79000,"close":80000,"volume":72902}
{"symbol":"KKO","date":"2014-02-04","open":79700,"high":80200,"low":78100,"close":80000,"volume":71552}
{"symbol":"KKO","date":"2014-02-03","open":80000,"high":80700,"low":79700,"close":80300,"volume":71100}
{"symbol":"KKO","date":"2014-01-29","open":78600,"high":80000,"low":78600,"close":80000,"volume":35304}
{"symbol":"KKO","date":"2014-01-28","open":78200,"high":78800,"low":77600,"close":78600,"volume":54543}
{"symbol":"KKO","date":"2014-01-27","open":79000,"high":79100,"low":77200,"close":77900,"volume":93135}
{"symbol":"KKO","date":"2014-01-24","open":82100,"high":82100,"low":80400,"close":80500,"volume":58186}
{"symbol":"KKO","date":"2014-01-23","open":81900,"high":82900,"low":81900,"close":82300,"volume":63151}
{"symbol":"KKO","date":"2014-01-22","open":80900,"high":82300,"low":80900,"close":81800,"volume":66985}
{"symbol":"KKO","date":"2014-01-21","open":80800,"high":81400,"low":80200,"close":81300,"volume":77631}
{"symbol":"KKO","date":"2014-01-20","open":80900,"high":81400,"low":80400,"close":80900,"volume":104841}
{"symbol":"KKO","date":"2014-01-17","open":82100,"high":82200,"low":80600,"close":81200,"volume":143294}
{"symbol":"KKO","date":"2014-01-16","open":83000,"high":83600,"low":82300,"close":82300,"volume":109685}
{"symbol":"KKO","date":"2014-01-15","open":85900,"high":86000,"low":83400,"close":83600,"volume":77377}
{"symbol":"KKO","date":"2014-01-14","open":85200,"high":85700,"low":83800,"close":85000,"volume":58115}
{"symbol":"KKO","date":"2014-01-13","open":85000,"high":85900,"low":84200,"close":85000,"volume":36886}
{"symbol":"KKO","date":"2014-01-10","open":84200,"high":85000,"low":83100,"close":84800,"volume":29821}
{"symbol":"KKO","date":"2014-01-09","open":84900,"high":85700,"low":82900,"close":83400,"volume":55010}
{"symbol":"KKO","date":"2014-01-08","open":85800,"high":87200,"low":84800,"close":84900,"volume":38350}
{"symbol":"KKO","date":"2014-01-07","open":84200,"high":86300,"low":84100,"close":85700,"volume":51675}
{"symbol":"KKO","date":"2014-01-06","open":85400,"high":85400,"low":83800,"close":84700,"volume":22197}
{"symbol":"KKO","date":"2014-01-03","open":85700,"high":85700,"low":84200,"close":84500,"volume":14093}
{"symbol":"KKO","date":"2014-01-02","open":84800,"high":85800,"low":84200,"close":85000,"volume":26117}
{"symbol":"KKO","date":"2013-12-30","open":85200,"high":85300,"low":83200,"close":84000,"volume":27729}
{"symbol":"KKO","date":"2013-12-27","open":85600,"high":86000,"low":85100,"close":85200,"volume":21422}
{"symbol":"KKO","date":"2013-12-26","open":87500,"high":87600,"low":85600,"close":85600,"volume":18395}
{"symbol":"KKO","date":"2013-12-24","open":86400,"high":87800,"low":86400,"close":87500,"volume":18320}
{"symbol":"KKO","date":"2013-12-23","open":88100,"high":88600,"low":86400,"close":86700,"volume":17655}
{"symbol":"KKO","date":"2013-12-20","open":87000,"high":88100,"low":86900,"close":87900,"volume":42963}
{"symbol":"KKO","date":"2013-12-19","open":88800,"high":88800,"low":86700,"close":86800,"volume":76689}
{"symbol":"KKO","date":"2013-12-18","open":87800,"high":88500,"low":86500,"close":88500,"volume":40494}
{"symbol":"KKO","date":"2013-12-17","open":87200,"high":88800,"low":86500,"close":88300,"volume":34046}
{"symbol":"KKO","date":"2013-12-16","open":85600,"high":87300,"low":85200,"close":86500,"volume":44301}
{"symbol":"KKO","date":"2013-12-13","open":85400,"high":86500,"low":85000,"close":85600,"volume":14228}
{"symbol":"KKO","date":"2013-12-12","open":87600,"high":87700,"low":85200,"close":85700,"volume":24216}
{"symbol":"KKO","date":"2013-12-11","open":87400,"high":88800,"low":86800,"close":87000,"volume":41043}
{"symbol":"KKO","date":"2013-12-10","open":85200,"high":87000,"low":84500,"close":87000,"volume":35960}
{"symbol":"KKO","date":"2013-12-09","open":86500,"high":86700,"low":84900,"close":85700,"volume":26760}
{"symbol":"KKO","date":"2013-12-06","open":84400,"high":86800,"low":84400,"close":86800,"volume":57082}
{"symbol":"KKO","date":"2013-12-05","open":84700,"high":85200,"low":84100,"close":84400,"volume":13064}
{"symbol":"KKO","date":"2013-12-04","open":85000,"high":85500,"low":84000,"close":84700,"volume":26553}
{"symbol":"KKO","date":"2013-12-03","open":84200,"high":86300,"low":84200,"close":84800,"volume":26687}
{"symbol":"KKO","date":"2013-12-02","open":85300,"high":85700,"low":83900,"close":84900,"volume":22658}
{"symbol":"KKO","date":"2013-11-29","open":85000,"high":85400,"low":84400,"close":84900,"volume":27289}
{"symbol":"KKO","date":"2013-11-28","open":83100,"high":85200,"low":83100,"close":84800,"volume":76094}
{"symbol":"KKO","date":"2013-11-27","open":82500,"high":83000,"low":81600,"close":82600,"volume":31439}
{"symbol":"KKO","date":"2013-11-26","open":83100,"high":83500,"low":82200,"close":82500,"volume":18817}
{"symbol":"KKO","date":"2013-11-25","open":83400,"high":85000,"low":82700,"close":82900,"volume":15262}
{"symbol":"KKO","date":"2013-11-22","open":83400,"high":83800,"low":82500,"close":83200,"volume":24471}
{"symbol":"KKO","date":"2013-11-21","open":83200,"high":84100,"low":82600,"close":83500,"volume":20784}
{"symbol":"KKO","date":"2013-11-20","open":84000,"high":84100,"low":82800,"close":83000,"volume":72883}
{"symbol":"KKO","date":"2013-11-19","open":82700,"high":84800,"low":82700,"close":84800,"volume":31427}
{"symbol":"KKO","date":"2013-11-18","open":82000,"high":83100,"low":81900,"close":82700,"volume":51151}
{"symbol":"KKO","date":"2013-11-15","open":81900,"high":82700,"low":81400,"close":81600,"volume":46409}
{"symbol":"KKO","date":"2013-11-14","open":83700,"high":83900,"low":81500,"close":81900,"volume":51497}
{"symbol":"KKO","date":"2013-11-13","open":85000,"high":85100,"low":83400,"close":83500,"volume":60763}
{"symbol":"KKO","date":"2013-11-12","open":87000,"high":87400,"low":85100,"close":85200,"volume":37629}
{"symbol":"KKO","date":"2013-11-11","open":86800,"high":88200,"low":85900,"close":87100,"volume":46241}
{"symbol":"KKO","date":"2013-11-08","open":85700,"high":87700,"low":85700,"close":87400,"volume":65135}
{"symbol":"KKO","date":"2013-11-07","open":87100,"high":87900,"low":87100,"close":87300,"volume":16899}
{"symbol":"KKO","date":"2013-11-06","open":86300,"high":87800,"low":86300,"close":87500,"volume":9641}
{"symbol":"KKO","date":"2013-11-05","open":87100,"high":87400,"low":85900,"close":86100,"volume":14973}
{"symbol":"KKO","date":"2013-11-04","open":88000,"high":88300,"low":87100,"close":87500,"volume":13667}
{"symbol":"KKO","date":"2013-11-01","open":87800,"high":88500,"low":87300,"close":87900,"volume":21356}
{"symbol":"KKO","date":"2013-10-31","open":89400,"high":89400,"low":87500,"close":88500,"volume":63430}
{"symbol":"KKO","date":"2013-10-30","open":90000,"high":90500,"low":88300,"close":89100,"volume":38907}
{"symbol":"KKO","date":"2013-10-29","open":89800,"high":90300,"low":89300,"close":90000,"volume":24027}
{"symbol":"KKO","date":"2013-10-28","open":89000,"high":89900,"low":87600,"close":89800,"volume":32963}
{"symbol":"KKO","date":"2013-10-25","open":90100,"high":90100,"low":88500,"close":88900,"volume":27731}
{"symbol":"KKO","date":"2013-10-24","open":89000,"high":90200,"low":88500,"close":89700,"volume":27700}
{"symbol":"KKO","date":"2013-10-23","open":89800,"high":89800,"low":88500,"close":88500,"volume":18679}
{"symbol":"KKO","date":"2013-10-22","open":88800,"high":90600,"low":88800,"close":89800,"volume":41361}
{"symbol":"KKO","date":"2013-10-21","open":88000,"high":89800,"low":88000,"close":89200,"volume":31188}
{"symbol":"KKO","date":"2013-10-18","open":89100,"high":89400,"low":87100,"close":87900,"volume":47383}
{"symbol":"KKO","date":"2013-10-17","open":90600,"high":90600,"low":86800,"close":89700,"volume":76060}
{"symbol":"KKO","date":"2013-10-16","open":93000,"high":93400,"low":89400,"close":89700,"volume":58939}
{"symbol":"KKO","date":"2013-10-15","open":92500,"high":93500,"low":91800,"close":92900,"volume":45435}
{"symbol":"KKO","date":"2013-10-14","open":93300,"high":93800,"low":92300,"close":92300,"volume":32173}
{"symbol":"KKO","date":"2013-10-11","open":94300,"high":95000,"low":93600,"close":94000,"volume":64796}
{"symbol":"KKO","date":"2013-10-10","open":94900,"high":95500,"low":93900,"close":94000,"volume":58754}
{"symbol":"KKO","date":"2013-10-08","open":94700,"high":95000,"low":92700,"close":94600,"volume":44582}
{"symbol":"KKO","date":"2013-10-07","open":94000,"high":94900,"low":93600,"close":94700,"volume":36533}
{"symbol":"KKO","date":"2013-10-04","open":95500,"high":95500,"low":94300,"close":94500,"volume":48902}
{"symbol":"KKO","date":"2013-10-02","open":93500,"high":95900,"low":93300,"close":95500,"volume":39660}
{"symbol":"KKO","date":"2013-10-01","open":92000,"high":94900,"low":92000,"close":94500,"volume":45417}
{"symbol":"KKO","date":"2013-09-30","open":93700,"high":93800,"low":92600,"close":92700,"volume":9883}
{"symbol":"KKO","date":"2013-09-27","open":93200,"high":94000,"low":92500,"close":93800,"volume":40276}
{"symbol":"KKO","date":"2013-09-26","open":93200,"high":93800,"low":91500,"close":93600,"volume":66875}
{"symbol":"KKO","date":"2013-09-25","open":92800,"high":93700,"low":92400,"close":93600,"volume":51641}
{"symbol":"KKO","date":"2013-09-24","open":91100,"high":93900,"low":90800,"close":93300,"volume":82264}
{"symbol":"KKO","date":"2013-09-23","open":92300,"high":92900,"low":91400,"close":92000,"volume":78873}
{"symbol":"KKO","date":"2013-09-17","open":91000,"high":92300,"low":89000,"close":92300,"volume":51472}
{"symbol":"KKO","date":"2013-09-16","open":91000,"high":92000,"low":90100,"close":91300,"volume":19996}
{"symbol":"KKO","date":"2013-09-13","open":90600,"high":92300,"low":90100,"close":91200,"volume":46494}
{"symbol":"KKO","date":"2013-09-12","open":90100,"high":90600,"low":88900,"close":90600,"volume":83757}
{"symbol":"KKO","date":"2013-09-11","open":89000,"high":90100,"low":88900,"close":89800,"volume":129153}
{"symbol":"KKO","date":"2013-09-10","open":87500,"high":89000,"low":87100,"close":88000,"volume":91651}
{"symbol":"KKO","date":"2013-09-09","open":87900,"high":87900,"low":86900,"close":87500,"volume":44213}
{"symbol":"KKO","date":"2013-09-06","open":86500,"high":87700,"low":85900,"close":87500,"volume":59093}
{"symbol":"KKO","date":"2013-09-05","open":86200,"high":87000,"low":85900,"close":86300,"volume":35466}
{"symbol":"KKO","date":"2013-09-04","open":85400,"high":86900,"low":85400,"close":85900,"volume":43256}
{"symbol":"KKO","date":"2013-09-03","open":86000,"high":87200,"low":85600,"close":85600,"volume":43736}
{"symbol":"KKO","date":"2013-09-02","open":85000,"high":86900,"low":84500,"close":86800,"volume":49702}
{"symbol":"KKO","date":"2013-08-30","open":88000,"high":88000,"low":84300,"close":85000,"volume":144996}
{"symbol":"KKO","date":"2013-08-29","open":86400,"high":88700,"low":86400,"close":87900,"volume":73387}
{"symbol":"KKO","date":"2013-08-28","open":87000,"high":87200,"low":85500,"close":86000,"volume":109307}
{"symbol":"KKO","date":"2013-08-27","open":87200,"high":88300,"low":86700,"close":87300,"volume":36333}
{"symbol":"KKO","date":"2013-08-26","open":88600,"high":89300,"low":87200,"close":87700,"volume":39371}
{"symbol":"KKO","date":"2013-08-23","open":87600,"high":88700,"low":87300,"close":88600,"volume":59828}
{"symbol":"KKO","date":"2013-08-22","open":87900,"high":88500,"low":86800,"close":87500,"volume":71646}
{"symbol":"KKO","date":"2013-08-21","open":87400,"high":88100,"low":87200,"close":88000,"volume":41482}
{"symbol":"KKO","date":"2013-08-20","open":87200,"high":88200,"low":87200,"close":88000,"volume":53858}
{"symbol":"KKO","date":"2013-08-19","open":88000,"high":88100,"low":87100,"close":88000,"volume":33423}
{"symbol":"KKO","date":"2013-08-16","open":84900,"high":87900,"low":84900,"close":87300,"volume":47539}
{"symbol":"KKO","date":"2013-08-14","open":86000,"high":86800,"low":85600,"close":86100,"volume":28785}
{"symbol":"KKO","date":"2013-08-13","open":85500,"high":87200,"low":85000,"close":86800,"volume":38791}
{"symbol":"KKO","date":"2013-08-12","open":87300,"high":88200,"low":85900,"close":86000,"volume":74873}
{"symbol":"KKO","date":"2013-08-09","open":88800,"high":89300,"low":87000,"close":89200,"volume":57964}
{"symbol":"KKO","date":"2013-08-08","open":89200,"high":90000,"low":88800,"close":89500,"volume":51107}
{"symbol":"KKO","date":"2013-08-07","open":88600,"high":89700,"low":88400,"close":89400,"volume":49058}
{"symbol":"KKO","date":"2013-08-06","open":88300,"high":89900,"low":88200,"close":88600,"volume":74253}
{"symbol":"KKO","date":"2013-08-05","open":87500,"high":88400,"low":87000,"close":88200,"volume":31723}
{"symbol":"KKO","date":"2013-08-02","open":88000,"high":88300,"low":86700,"close":87800,"volume":53370}
{"symbol":"KKO","date":"2013-08-01","open":87900,"high":88000,"low":87000,"close":87700,"volume":17317}
{"symbol":"KKO","date":"2013-07-31","open":87500,"high":87700,"low":86800,"close":87700,"volume":27573}
{"symbol":"KKO","date":"2013-07-30","open":87400,"high":87800,"low":86500,"close":87700,"volume":36419}
{"symbol":"KKO","date":"2013-07-29","open":88300,"high":88500,"low":85100,"close":87500,"volume":70435}
{"symbol":"KKO","date":"2013-07-26","open":87800,"high":88700,"low":87200,"close":88300,"volume":42536}
{"symbol":"KKO","date":"2013-07-25","open":86900,"high":88000,"low":86500,"close":86800,"volume":33240}
{"symbol":"KKO","date":"2013-07-24","open":87200,"high":87700,"low":86300,"close":87100,"volume":65051}
{"symbol":"KKO","date":"2013-07-23","open":87000,"high":88100,"low":86900,"close":87600,"volume":70299}
{"symbol":"KKO","date":"2013-07-22","open":86100,"high":88100,"low":85400,"close":87600,"volume":78019}
{"symbol":"KKO","date":"2013-07-19","open":84000,"high":86000,"low":83000,"close":85700,"volume":69157}
{"symbol":"KKO","date":"2013-07-18","open":84000,"high":84200,"low":83400,"close":83800,"volume":46176}
{"symbol":"KKO","date":"2013-07-17","open":84000,"high":84700,"low":83700,"close":83900,"volume":24083}
{"symbol":"KKO","date":"2013-07-16","open":83100,"high":84100,"low":83100,"close":83700,"volume":26331}
{"symbol":"KKO","date":"2013-07-15","open":83300,"high":84500,"low":83300,"close":83600,"volume":71186}
{"symbol":"KKO","date":"2013-07-12","open":84800,"high":84800,"low":83300,"close":83400,"volume":58944}
{"symbol":"KKO","date":"2013-07-11","open":83400,"high":84300,"low":83200,"close":84100,"volume":41612}
{"symbol":"KKO","date":"2013-07-10","open":83700,"high":84200,"low":82200,"close":84100,"volume":58037}
{"symbol":"KKO","date":"2013-07-09","open":84100,"high":84200,"low":82700,"close":84000,"volume":105680}
{"symbol":"KKO","date":"2013-07-08","open":83100,"high":84500,"low":82500,"close":84000,"volume":38779}
{"symbol":"KKO","date":"2013-07-05","open":83400,"high":84200,"low":82700,"close":83600,"volume":47123}
{"symbol":"KKO","date":"2013-07-04","open":83100,"high":83600,"low":82100,"close":83400,"volume":39513}
{"symbol":"KKO","date":"2013-07-03","open":82800,"high":83800,"low":81400,"close":82300,"volume":57362}
{"symbol":"KKO","date":"2013-07-02","open":79800,"high":83000,"low":79800,"close":82300,"volume":68237}
{"symbol":"KKO","date":"2013-07-01","open":79100,"high":80400,"low":78900,"close":80000,"volume":36491}
{"symbol":"KKO","date":"2013-06-28","open":79300,"high":79800,"low":78300,"close":78900,"volume":67668}
{"symbol":"KKO","date":"2013-06-27","open":79000,"high":79800,"low":78400,"close":79300,"volume":45997}
{"symbol":"KKO","date":"2013-06-26","open":80500,"high":81600,"low":77700,"close":78300,"volume":114170}
{"symbol":"KKO","date":"2013-06-25","open":81200,"high":81800,"low":79500,"close":81200,"volume":80714}
{"symbol":"KKO","date":"2013-06-24","open":82300,"high":82400,"low":80000,"close":81800,"volume":39366}
{"symbol":"KKO","date":"2013-06-21","open":81400,"high":81700,"low":80400,"close":81500,"volume":65569}
{"symbol":"KKO","date":"2013-06-20","open":81000,"high":81900,"low":80700,"close":81400,"volume":68941}
{"symbol":"KKO","date":"2013-06-19","open":81500,"high":82100,"low":80700,"close":81800,"volume":39518}
{"symbol":"KKO","date":"2013-06-18","open":81000,"high":82100,"low":81000,"close":81400,"volume":35010}
{"symbol":"KKO","date":"2013-06-17","open":82500,"high":82700,"low":79600,"close":81100,"volume":46625}
{"symbol":"KKO","date":"2013-06-14","open":81800,"high":82900,"low":81800,"close":82900,"volume":30536}
{"symbol":"KKO","date":"2013-06-13","open":81400,"high":83100,"low":81000,"close":82000,"volume":69843}
{"symbol":"KKO","date":"2013-06-12","open":78900,"high":82000,"low":78900,"close":81900,"volume":48448}
{"symbol":"KKO","date":"2013-06-11","open":80300,"high":81100,"low":79800,"close":79800,"volume":44512}
{"symbol":"KKO","date":"2013-06-10","open":79200,"high":81200,"low":78000,"close":80700,"volume":95700}
{"symbol":"KKO","date":"2013-06-07","open":80500,"high":81200,"low":77000,"close":79100,"volume":171855}
{"symbol":"KKO","date":"2013-06-05","open":82900,"high":83700,"low":81000,"close":81200,"volume":96304}
{"symbol":"KKO","date":"2013-06-04","open":83300,"high":84200,"low":82700,"close":83300,"volume":60498}
{"symbol":"KKO","date":"2013-06-03","open":85000,"high":85000,"low":83000,"close":83100,"volume":104612}
{"symbol":"KKO","date":"2013-05-31","open":85700,"high":85700,"low":84200,"close":85300,"volume":84874}
{"symbol":"KKO","date":"2013-05-30","open":86100,"high":87900,"low":84600,"close":85700,"volume":108320}
{"symbol":"KKO","date":"2013-05-29","open":84000,"high":86700,"low":83900,"close":86200,"volume":108162}
{"symbol":"KKO","date":"2013-05-28","open":83000,"high":83600,"low":82700,"close":83600,"volume":126869}
{"symbol":"KKO","date":"2013-05-27","open":85000,"high":85300,"low":82700,"close":83000,"volume":136629}
{"symbol":"KKO","date":"2013-05-24","open":86000,"high":86700,"low":84400,"close":84900,"volume":83950}
{"symbol":"KKO","date":"2013-05-23","open":87300,"high":88200,"low":85300,"close":85300,"volume":63331}
{"symbol":"KKO","date":"2013-05-22","open":88600,"high":89100,"low":87400,"close":87600,"volume":71631}
{"symbol":"KKO","date":"2013-05-21","open":88000,"high":89100,"low":87600,"close":88500,"volume":95517}
{"symbol":"KKO","date":"2013-05-20","open":87600,"high":89400,"low":87600,"close":88600,"volume":96088}
{"symbol":"KKO","date":"2013-05-16","open":86300,"high":88300,"low":86300,"close":87800,"volume":121984}
{"symbol":"KKO","date":"2013-05-15","open":87000,"high":87500,"low":85800,"close":86000,"volume":72483}
{"symbol":"KKO","date":"2013-05-14","open":88000,"high":88300,"low":86400,"close":86500,"volume":126754}
{"symbol":"KKO","date":"2013-05-13","open":90000,"high":90300,"low":87200,"close":87500,"volume":136327}
{"symbol":"KKO","date":"2013-05-10","open":90700,"high":91300,"low":89700,"close":90000,"volume":76934}
{"symbol":"KKO","date":"2013-05-09","open":91500,"high":91800,"low":90200,"close":90600,"volume":97377}
{"symbol":"KKO","date":"2013-05-08","open":93000,"high":93300,"low":91200,"close":91800,"volume":58364}
{"symbol":"KKO","date":"2013-05-07","open":92000,"high":93900,"low":91800,"close":93200,"volume":68088}
{"symbol":"KKO","date":"2013-05-06","open":91200,"high":92000,"low":90900,"close":91700,"volume":34232}
{"symbol":"KKO","date":"2013-05-03","open":90800,"high":92000,"low":90300,"close":91000,"volume":30829}
{"symbol":"KKO","date":"2013-05-02","open":90000,"high":91300,"low":90000,"close":90800,"volume":43188}
{"symbol":"KKO","date":"2013-04-30","open":91600,"high":91600,"low":90000,"close":90000,"volume":61896}
{"symbol":"KKO","date":"2013-04-29","open":90700,"high":92400,"low":90700,"close":91500,"volume":55853}
{"symbol":"KKO","date":"2013-04-26","open":90700,"high":91500,"low":90500,"close":90800,"volume":36071}
{"symbol":"KKO","date":"2013-04-25","open":90800,"high":91600,"low":90000,"close":90800,"volume":44407}
{"symbol":"KKO","date":"2013-04-24","open":90400,"high":90800,"low":89100,"close":90800,"volume":59808}
{"symbol":"KKO","date":"2013-04-23","open":88000,"high":91000,"low":87200,"close":91000,"volume":137755}
{"symbol":"KKO","date":"2013-04-22","open":87700,"high":89500,"low":87000,"close":88200,"volume":49745}
{"symbol":"KKO","date":"2013-04-19","open":85500,"high":88200,"low":84800,"close":87200,"volume":58258}
{"symbol":"KKO","date":"2013-04-18","open":86600,"high":87500,"low":84500,"close":84500,"volume":35391}
{"symbol":"KKO","date":"2013-04-17","open":87500,"high":88400,"low":86300,"close":87300,"volume":63026}
{"symbol":"KKO","date":"2013-04-16","open":82000,"high":87400,"low":81800,"close":87400,"volume":112382}
{"symbol":"KKO","date":"2013-04-15","open":85600,"high":85800,"low":82300,"close":82300,"volume":118383}
{"symbol":"KKO","date":"2013-04-12","open":87200,"high":87400,"low":84900,"close":85000,"volume":63434}
{"symbol":"KKO","date":"2013-04-11","open":86300,"high":87500,"low":85800,"close":86700,"volume":72343}
{"symbol":"KKO","date":"2013-04-10","open":85700,"high":87100,"low":85000,"close":86800,"volume":75773}
{"symbol":"KKO","date":"2013-04-09","open":85900,"high":87200,"low":84000,"close":85400,"volume":99281}
{"symbol":"KKO","date":"2013-04-08","open":89800,"high":89900,"low":84800,"close":85900,"volume":128589}
{"symbol":"KKO","date":"2013-04-05","open":90800,"high":91900,"low":89400,"close":89500,"volume":38102}
{"symbol":"KKO","date":"2013-04-04","open":89500,"high":91100,"low":88300,"close":90500,"volume":62455}
{"symbol":"KKO","date":"2013-04-03","open":91200,"high":91600,"low":89500,"close":89900,"volume":73156}
{"symbol":"KKO","date":"2013-04-02","open":93100,"high":93300,"low":90600,"close":91300,"volume":76739}
{"symbol":"KKO","date":"2013-04-01","open":92700,"high":93200,"low":91700,"close":92900,"volume":79096}
{"symbol":"KKO","date":"2013-03-29","open":91500,"high":92100,"low":91000,"close":91700,"volume":75441}
{"symbol":"KKO","date":"2013-03-28","open":91000,"high":92000,"low":91000,"close":91200,"volume":31016}
{"symbol":"KKO","date":"2013-03-27","open":92400,"high":92400,"low":90600,"close":91500,"volume":95789}
{"symbol":"KKO","date":"2013-03-26","open":92100,"high":92200,"low":91200,"close":92000,"volume":42384}
{"symbol":"KKO","date":"2013-03-25","open":92100,"high":92600,"low":91600,"close":91700,"volume":57579}
{"symbol":"KKO","date":"2013-03-22","open":92200,"high":92500,"low":91100,"close":91700,"volume":89856}
{"symbol":"KKO","date":"2013-03-21","open":91100,"high":92000,"low":90500,"close":91500,"volume":58308}
{"symbol":"KKO","date":"2013-03-20","open":91800,"high":92200,"low":89900,"close":91600,"volume":64908}
{"symbol":"KKO","date":"2013-03-19","open":91000,"high":92200,"low":91000,"close":91900,"volume":62278}
{"symbol":"KKO","date":"2013-03-18","open":91600,"high":91700,"low":89500,"close":90800,"volume":54844}
{"symbol":"KKO","date":"2013-03-15","open":89600,"high":91600,"low":89600,"close":91600,"volume":90294}
{"symbol":"KKO","date":"2013-03-14","open":90500,"high":90700,"low":88700,"close":88700,"volume":104268}
{"symbol":"KKO","date":"2013-03-13","open":92500,"high":93500,"low":89700,"close":90100,"volume":170856}
{"symbol":"KKO","date":"2013-03-12","open":92500,"high":93500,"low":92500,"close":92700,"volume":49921}
{"symbol":"KKO","date":"2013-03-11","open":93200,"high":93900,"low":91600,"close":92800,"volume":57779}
{"symbol":"KKO","date":"2013-03-08","open":94600,"high":95000,"low":93200,"close":93300,"volume":66000}
{"symbol":"KKO","date":"2013-03-07","open":94100,"high":94800,"low":94000,"close":94400,"volume":41636}
{"symbol":"KKO","date":"2013-03-06","open":95600,"high":95700,"low":94400,"close":94600,"volume":127644}
{"symbol":"KKO","date":"2013-03-05","open":95500,"high":96000,"low":94800,"close":95000,"volume":88002}
{"symbol":"KKO","date":"2013-03-04","open":95300,"high":96300,"low":94600,"close":94600,"volume":161344}
{"symbol":"KKO","date":"2013-02-28","open":96300,"high":96700,"low":95500,"close":95600,"volume":75732}
{"symbol":"KKO","date":"2013-02-27","open":96000,"high":96200,"low":95000,"close":95700,"volume":98349}
{"symbol":"KKO","date":"2013-02-26","open":96100,"high":96800,"low":94400,"close":95700,"volume":113565}
{"symbol":"KKO","date":"2013-02-25","open":97400,"high":97800,"low":96600,"close":96600,"volume":70650}
{"symbol":"KKO","date":"2013-02-22","open":96800,"high":97400,"low":96300,"close":97100,"volume":98580}
{"symbol":"KKO","date":"2013-02-21","open":97100,"high":97500,"low":95600,"close":96600,"volume":116923}
{"symbol":"KKO","date":"2013-02-20","open":97400,"high":98300,"low":96600,"close":97500,"volume":159402}
{"symbol":"KKO","date":"2013-02-19","open":97800,"high":99000,"low":96400,"close":97400,"volume":174379}
{"symbol":"KKO","date":"2013-02-18","open":99100,"high":99500,"low":97300,"close":98500,"volume":114529}
{"symbol":"KKO","date":"2013-02-15","open":103900,"high":103900,"low":99100,"close":99100,"volume":310374}
{"symbol":"KKO","date":"2013-02-14","open":108500,"high":109500,"low":102000,"close":103000,"volume":278120}
{"symbol":"KKO","date":"2013-02-13","open":108900,"high":110500,"low":108600,"close":109700,"volume":105614}
{"symbol":"KKO","date":"2013-02-12","open":108900,"high":109000,"low":107600,"close":108600,"volume":29381}
{"symbol":"KKO","date":"2013-02-08","open":107600,"high":109400,"low":107600,"close":108500,"volume":77046}
{"symbol":"KKO","date":"2013-02-07","open":108300,"high":109600,"low":107500,"close":107500,"volume":95379}
{"symbol":"KKO","date":"2013-02-06","open":104600,"high":108300,"low":103500,"close":108300,"volume":96333}
{"symbol":"KKO","date":"2013-02-05","open":105300,"high":105300,"low":102100,"close":104300,"volume":51659}
{"symbol":"KKO","date":"2013-02-04","open":105600,"high":107200,"low":105000,"close":105700,"volume":35939}
{"symbol":"KKO","date":"2013-02-01","open":102300,"high":105100,"low":102100,"close":105000,"volume":74953}
{"symbol":"KKO","date":"2013-01-31","open":104000,"high":104500,"low":102100,"close":102100,"volume":35073}
{"symbol":"KKO","date":"2013-01-30","open":103700,"high":104000,"low":102900,"close":104000,"volume":61189}
{"symbol":"KKO","date":"2013-01-29","open":102500,"high":103900,"low":102000,"close":103700,"volume":26583}
{"symbol":"KKO","date":"2013-01-28","open":102100,"high":103300,"low":102000,"close":103000,"volume":41607}
{"symbol":"KKO","date":"2013-01-25","open":103300,"high":104200,"low":102100,"close":103000,"volume":69627}
{"symbol":"KKO","date":"2013-01-24","open":104500,"high":104900,"low":102500,"close":103000,"volume":64212}
{"symbol":"KKO","date":"2013-01-23","open":103500,"high":105500,"low":102000,"close":104500,"volume":108700}
{"symbol":"KKO","date":"2013-01-22","open":103000,"high":103700,"low":102600,"close":103000,"volume":48582}
{"symbol":"KKO","date":"2013-01-21","open":103000,"high":103500,"low":101300,"close":102700,"volume":50397}
{"symbol":"KKO","date":"2013-01-18","open":103500,"high":103600,"low":101400,"close":103000,"volume":18605}
{"symbol":"KKO","date":"2013-01-17","open":102000,"high":103000,"low":100700,"close":102900,"volume":36050}
{"symbol":"KKO","date":"2013-01-16","open":101200,"high":103100,"low":101200,"close":102300,"volume":22130}
{"symbol":"KKO","date":"2013-01-15","open":104700,"high":104700,"low":101300,"close":101800,"volume":66086}
{"symbol":"KKO","date":"2013-01-14","open":104500,"high":104600,"low":102000,"close":104000,"volume":63334}
{"symbol":"KKO","date":"2013-01-11","open":105000,"high":105400,"low":102200,"close":103300,"volume":104061}
{"symbol":"KKO","date":"2013-01-10","open":102100,"high":104300,"low":101000,"close":104000,"volume":77529}
{"symbol":"KKO","date":"2013-01-09","open":103000,"high":103600,"low":101200,"close":102500,"volume":133854}
{"symbol":"KKO","date":"2013-01-08","open":102100,"high":103700,"low":101500,"close":103000,"volume":155050}
{"symbol":"KKO","date":"2013-01-07","open":101900,"high":104200,"low":99900,"close":103700,"volume":277976}
{"symbol":"KKO","date":"2013-01-04","open":94600,"high":100500,"low":94000,"close":99900,"volume":263981}
{"symbol":"KKO","date":"2013-01-03","open":94300,"high":94500,"low":92500,"close":93700,"volume":81956}
{"symbol":"KKO","date":"2013-01-02","open":91100,"high":93500,"low":90700,"close":93300,"volume":78764}
{"symbol":"KKO","date":"2012-12-28","open":90300,"high":91400,"low":89200,"close":91100,"volume":90920}
{"symbol":"KKO","date":"2012-12-27","open":88600,"high":89500,"low":87700,"close":89200,"volume":50942}
{"symbol":"KKO","date":"2012-12-26","open":89700,"high":90700,"low":88400,"close":88400,"volume":36611}
{"symbol":"KKO","date":"2012-12-24","open":88900,"high":90500,"low":88900,"close":90000,"volume":27503}
{"symbol":"KKO","date":"2012-12-21","open":87100,"high":89300,"low":87100,"close":88900,"volume":82370}
{"symbol":"KKO","date":"2012-12-20","open":89000,"high":89600,"low":85200,"close":89000,"volume":113829}
{"symbol":"KKO","date":"2012-12-18","open":87900,"high":90100,"low":87600,"close":89200,"volume":53706}
{"symbol":"KKO","date":"2012-12-17","open":90700,"high":91600,"low":88400,"close":88600,"volume":79274}
{"symbol":"KKO","date":"2012-12-14","open":91800,"high":91800,"low":90100,"close":91800,"volume":84210}
{"symbol":"KKO","date":"2012-12-13","open":91900,"high":92400,"low":89700,"close":92000,"volume":83323}
{"symbol":"KKO","date":"2012-12-12","open":91600,"high":92200,"low":90600,"close":91700,"volume":41367}
{"symbol":"KKO","date":"2012-12-11","open":92000,"high":92200,"low":90700,"close":91900,"volume":84395}
{"symbol":"KKO","date":"2012-12-10","open":91400,"high":91900,"low":89500,"close":91500,"volume":79414}
{"symbol":"KKO","date":"2012-12-07","open":90300,"high":91600,"low":89200,"close":91400,"volume":92435}
{"symbol":"KKO","date":"2012-12-06","open":90600,"high":92000,"low":88500,"close":88600,"volume":127392}
{"symbol":"KKO","date":"2012-12-05","open":88700,"high":91100,"low":88500,"close":90500,"volume":143023}
{"symbol":"KKO","date":"2012-12-04","open":85900,"high":88800,"low":85700,"close":88600,"volume":85125}
{"symbol":"KKO","date":"2012-12-03","open":85200,"high":86700,"low":84900,"close":85900,"volume":45358}
{"symbol":"KKO","date":"2012-11-30","open":88200,"high":88500,"low":84600,"close":84900,"volume":150609}
{"symbol":"KKO","date":"2012-11-29","open":89300,"high":89800,"low":87400,"close":88200,"volume":122554}
{"symbol":"KKO","date":"2012-11-28","open":90000,"high":90100,"low":88700,"close":89300,"volume":61472}
{"symbol":"KKO","date":"2012-11-27","open":89600,"high":89600,"low":87800,"close":88900,"volume":62964}
{"symbol":"KKO","date":"2012-11-26","open":88000,"high":89400,"low":87400,"close":89400,"volume":94829}
{"symbol":"KKO","date":"2012-11-23","open":87200,"high":88800,"low":86300,"close":88200,"volume":74888}
{"symbol":"KKO","date":"2012-11-22","open":87300,"high":87700,"low":86400,"close":87100,"volume":55471}
{"symbol":"KKO","date":"2012-11-21","open":88800,"high":88800,"low":86400,"close":86900,"volume":73067}
{"symbol":"KKO","date":"2012-11-20","open":85500,"high":88300,"low":85300,"close":87800,"volume":143503}
{"symbol":"KKO","date":"2012-11-19","open":84400,"high":85700,"low":84100,"close":85000,"volume":67584}
{"symbol":"KKO","date":"2012-11-16","open":84000,"high":84700,"low":83600,"close":84000,"volume":66217}
{"symbol":"KKO","date":"2012-11-15","open":83200,"high":85500,"low":83200,"close":84400,"volume":86075}
{"symbol":"KKO","date":"2012-11-14","open":85000,"high":85500,"low":83200,"close":84000,"volume":118380}
{"symbol":"KKO","date":"2012-11-13","open":85500,"high":86000,"low":84800,"close":85300,"volume":130216}
{"symbol":"KKO","date":"2012-11-12","open":86000,"high":88000,"low":85500,"close":85700,"volume":162230}
{"symbol":"KKO","date":"2012-11-09","open":86500,"high":88700,"low":83400,"close":86000,"volume":219796}
{"symbol":"KKO","date":"2012-11-08","open":88100,"high":90600,"low":87900,"close":89000,"volume":176644}
{"symbol":"KKO","date":"2012-11-07","open":91300,"high":91700,"low":89400,"close":89800,"volume":160931}
{"symbol":"KKO","date":"2012-11-06","open":92300,"high":93300,"low":90200,"close":91300,"volume":153873}
{"symbol":"KKO","date":"2012-11-05","open":93000,"high":93600,"low":92900,"close":93100,"volume":41871}
{"symbol":"KKO","date":"2012-11-02","open":94100,"high":94600,"low":92000,"close":92500,"volume":72426}
{"symbol":"KKO","date":"2012-11-01","open":93700,"high":94000,"low":92100,"close":93300,"volume":92910}
{"symbol":"KKO","date":"2012-10-31","open":92500,"high":94400,"low":92200,"close":93700,"volume":116716}
{"symbol":"KKO","date":"2012-10-30","open":91000,"high":92100,"low":90700,"close":91900,"volume":87158}
{"symbol":"KKO","date":"2012-10-29","open":91300,"high":92100,"low":89700,"close":91000,"volume":113809}
{"symbol":"KKO","date":"2012-10-26","open":93100,"high":93200,"low":89100,"close":90900,"volume":135290}
{"symbol":"KKO","date":"2012-10-25","open":92400,"high":94700,"low":92400,"close":92500,"volume":162169}
{"symbol":"KKO","date":"2012-10-24","open":91100,"high":93000,"low":87800,"close":92700,"volume":287443}
{"symbol":"KKO","date":"2012-10-23","open":93400,"high":95200,"low":92400,"close":92500,"volume":169587}
{"symbol":"KKO","date":"2012-10-22","open":93400,"high":96300,"low":93400,"close":94400,"volume":195873}
{"symbol":"KKO","date":"2012-10-19","open":94100,"high":96100,"low":92500,"close":94500,"volume":271813}
{"symbol":"KKO","date":"2012-10-18","open":107000,"high":107000,"low":93500,"close":95100,"volume":827636}
{"symbol":"KKO","date":"2012-10-17","open":106800,"high":107900,"low":105100,"close":106100,"volume":74723}
{"symbol":"KKO","date":"2012-10-16","open":105200,"high":107000,"low":103500,"close":107000,"volume":123805}
{"symbol":"KKO","date":"2012-10-15","open":102800,"high":105000,"low":101400,"close":105000,"volume":149719}
{"symbol":"KKO","date":"2012-10-12","open":102000,"high":104100,"low":101300,"close":101600,"volume":146817}
{"symbol":"KKO","date":"2012-10-11","open":104000,"high":106100,"low":103100,"close":104700,"volume":80754}
{"symbol":"KKO","date":"2012-10-10","open":109500,"high":110000,"low":104700,"close":104700,"volume":207290}
{"symbol":"KKO","date":"2012-10-09","open":113100,"high":113100,"low":108300,"close":111000,"volume":166707}
{"symbol":"KKO","date":"2012-10-08","open":113800,"high":114400,"low":111700,"close":113500,"volume":100812}
{"symbol":"KKO","date":"2012-10-05","open":110000,"high":113400,"low":108500,"close":113400,"volume":101414}
{"symbol":"KKO","date":"2012-10-04","open":112700,"high":112800,"low":109600,"close":110200,"volume":73089}
{"symbol":"KKO","date":"2012-10-02","open":113000,"high":113900,"low":112000,"close":112700,"volume":72373}
{"symbol":"KKO","date":"2012-09-28","open":111300,"high":114700,"low":110800,"close":113500,"volume":203117}
{"symbol":"KKO","date":"2012-09-27","open":107700,"high":110600,"low":107400,"close":110500,"volume":98386}
{"symbol":"KKO","date":"2012-09-26","open":106900,"high":108000,"low":106500,"close":107700,"volume":74365}
{"symbol":"KKO","date":"2012-09-25","open":107800,"high":109500,"low":107600,"close":107800,"volume":128833}
{"symbol":"KKO","date":"2012-09-24","open":110100,"high":110100,"low":107300,"close":107500,"volume":80622}
{"symbol":"KKO","date":"2012-09-21","open":109000,"high":109500,"low":107100,"close":109400,"volume":73965}
{"symbol":"KKO","date":"2012-09-20","open":110600,"high":111000,"low":107900,"close":108500,"volume":87758}
{"symbol":"KKO","date":"2012-09-19","open":110100,"high":111800,"low":109000,"close":110100,"volume":132294}
{"symbol":"KKO","date":"2012-09-18","open":107400,"high":110400,"low":107300,"close":109800,"volume":130653}
{"symbol":"KKO","date":"2012-09-17","open":109800,"high":109800,"low":106800,"close":107200,"volume":156618}
{"symbol":"KKO","date":"2012-09-14","open":109100,"high":110300,"low":107800,"close":109600,"volume":218966}
{"symbol":"KKO","date":"2012-09-13","open":108900,"high":109700,"low":107500,"close":108500,"volume":166048}
{"symbol":"KKO","date":"2012-09-12","open":109800,"high":110400,"low":107400,"close":110000,"volume":191578}
{"symbol":"KKO","date":"2012-09-11","open":109200,"high":109800,"low":106100,"close":109600,"volume":221041}
{"symbol":"KKO","date":"2012-09-10","open":114600,"high":114700,"low":110300,"close":110300,"volume":219270}
{"symbol":"KKO","date":"2012-09-07","open":113900,"high":115700,"low":112700,"close":115700,"volume":131309}
{"symbol":"KKO","date":"2012-09-06","open":112800,"high":114000,"low":110500,"close":113900,"volume":98382}
{"symbol":"KKO","date":"2012-09-05","open":113000,"high":113100,"low":109800,"close":111800,"volume":97138}
{"symbol":"KKO","date":"2012-09-04","open":114300,"high":114600,"low":111200,"close":113000,"volume":88396}
{"symbol":"KKO","date":"2012-09-03","open":113300,"high":115000,"low":112400,"close":114000,"volume":119453}
{"symbol":"KKO","date":"2012-08-31","open":109700,"high":113900,"low":109600,"close":113300,"volume":208624}
{"symbol":"KKO","date":"2012-08-30","open":110000,"high":110600,"low":107800,"close":109800,"volume":142789}
{"symbol":"KKO","date":"2012-08-29","open":106500,"high":109600,"low":105800,"close":109600,"volume":170318}
{"symbol":"KKO","date":"2012-08-28","open":105600,"high":106900,"low":104200,"close":106400,"volume":102627}
{"symbol":"KKO","date":"2012-08-27","open":103100,"high":105900,"low":103100,"close":105900,"volume":93263}
{"symbol":"KKO","date":"2012-08-24","open":104300,"high":106000,"low":103100,"close":103100,"volume":107179}
{"symbol":"KKO","date":"2012-08-23","open":104200,"high":105400,"low":102800,"close":105400,"volume":116972}
{"symbol":"KKO","date":"2012-08-22","open":107000,"high":107500,"low":103400,"close":103900,"volume":150996}
{"symbol":"KKO","date":"2012-08-21","open":106900,"high":107000,"low":105300,"close":107000,"volume":85478}
{"symbol":"KKO","date":"2012-08-20","open":107200,"high":108100,"low":105500,"close":107000,"volume":117298}
{"symbol":"KKO","date":"2012-08-17","open":104500,"high":107200,"low":104000,"close":107000,"volume":176121}
{"symbol":"KKO","date":"2012-08-16","open":103500,"high":104500,"low":102900,"close":103900,"volume":85756}
{"symbol":"KKO","date":"2012-08-14","open":104300,"high":104700,"low":102800,"close":103700,"volume":128470}
{"symbol":"KKO","date":"2012-08-13","open":102900,"high":105100,"low":102300,"close":103500,"volume":141617}
{"symbol":"KKO","date":"2012-08-10","open":104900,"high":105500,"low":102300,"close":102500,"volume":227527}
{"symbol":"KKO","date":"2012-08-09","open":104200,"high":105300,"low":102900,"close":103600,"volume":96816}
{"symbol":"KKO","date":"2012-08-08","open":109000,"high":109900,"low":103600,"close":103800,"volume":177406}
{"symbol":"KKO","date":"2012-08-07","open":110900,"high":111700,"low":107600,"close":107600,"volume":83868}
{"symbol":"KKO","date":"2012-08-06","open":112200,"high":113000,"low":110600,"close":111800,"volume":103055}
{"symbol":"KKO","date":"2012-08-03","open":110100,"high":112800,"low":110100,"close":112200,"volume":66270}
{"symbol":"KKO","date":"2012-08-02","open":109500,"high":112100,"low":109500,"close":111800,"volume":64179}
{"symbol":"KKO","date":"2012-08-01","open":109700,"high":110400,"low":108600,"close":110400,"volume":88834}
{"symbol":"KKO","date":"2012-07-31","open":110000,"high":112700,"low":108700,"close":110600,"volume":133130}
{"symbol":"KKO","date":"2012-07-30","open":109500,"high":111500,"low":107700,"close":110000,"volume":86272}
{"symbol":"KKO","date":"2012-07-27","open":110000,"high":110700,"low":106400,"close":110700,"volume":177745}
{"symbol":"KKO","date":"2012-07-26","open":110100,"high":110600,"low":107800,"close":109400,"volume":94119}
{"symbol":"KKO","date":"2012-07-25","open":109400,"high":112600,"low":107200,"close":109500,"volume":128458}
{"symbol":"KKO","date":"2012-07-24","open":103800,"high":109800,"low":103600,"close":109700,"volume":148883}
{"symbol":"KKO","date":"2012-07-23","open":103000,"high":104700,"low":102600,"close":104200,"volume":130378}
{"symbol":"KKO","date":"2012-07-20","open":102800,"high":105300,"low":101700,"close":103500,"volume":96499}
{"symbol":"KKO","date":"2012-07-19","open":100700,"high":102800,"low":100500,"close":102800,"volume":88744}
{"symbol":"KKO","date":"2012-07-18","open":101400,"high":102100,"low":99600,"close":99600,"volume":56642}
{"symbol":"KKO","date":"2012-07-17","open":100100,"high":102500,"low":99900,"close":102000,"volume":63124}
{"symbol":"KKO","date":"2012-07-16","open":103000,"high":103100,"low":100400,"close":101000,"volume":89618}
{"symbol":"KKO","date":"2012-07-13","open":103000,"high":104000,"low":97300,"close":103000,"volume":285846}
{"symbol":"KKO","date":"2012-07-12","open":105500,"high":107200,"low":102000,"close":103000,"volume":107081}
{"symbol":"KKO","date":"2012-07-11","open":102700,"high":106200,"low":102700,"close":105500,"volume":189725}
{"symbol":"KKO","date":"2012-07-10","open":101900,"high":102800,"low":101700,"close":102000,"volume":33042}
{"symbol":"KKO","date":"2012-07-09","open":103400,"high":103400,"low":101000,"close":101900,"volume":53887}
{"symbol":"KKO","date":"2012-07-06","open":101900,"high":102700,"low":101400,"close":102700,"volume":26776}
{"symbol":"KKO","date":"2012-07-05","open":101500,"high":102800,"low":101000,"close":102200,"volume":48351}
{"symbol":"KKO","date":"2012-07-04","open":102600,"high":103000,"low":100700,"close":101300,"volume":70997}
{"symbol":"KKO","date":"2012-07-03","open":100600,"high":102500,"low":100400,"close":102000,"volume":59811}
{"symbol":"KKO","date":"2012-07-02","open":101000,"high":104200,"low":100300,"close":100300,"volume":80356}
{"symbol":"KKO","date":"2012-06-29","open":103200,"high":104000,"low":102300,"close":102300,"volume":90990}
{"symbol":"KKO","date":"2012-06-28","open":104700,"high":105500,"low":102500,"close":104400,"volume":114332}
{"symbol":"KKO","date":"2012-06-27","open":104100,"high":106000,"low":101100,"close":104900,"volume":145200}
{"symbol":"KKO","date":"2012-06-26","open":103300,"high":105400,"low":102600,"close":104900,"volume":57685}
{"symbol":"KKO","date":"2012-06-25","open":103200,"high":105400,"low":100900,"close":104100,"volume":119942}
{"symbol":"KKO","date":"2012-06-22","open":103700,"high":103800,"low":100400,"close":102400,"volume":113981}
{"symbol":"KKO","date":"2012-06-21","open":106000,"high":107000,"low":103900,"close":104200,"volume":90359}
{"symbol":"KKO","date":"2012-06-20","open":104000,"high":106000,"low":103000,"close":104800,"volume":216915}
{"symbol":"KKO","date":"2012-06-19","open":97000,"high":103100,"low":97000,"close":102500,"volume":313376}
{"symbol":"KKO","date":"2012-06-18","open":98600,"high":100300,"low":97000,"close":97000,"volume":120190}
{"symbol":"KKO","date":"2012-06-15","open":96100,"high":98300,"low":95000,"close":98300,"volume":97789}
{"symbol":"KKO","date":"2012-06-14","open":98300,"high":99000,"low":95500,"close":96000,"volume":134872}
{"symbol":"KKO","date":"2012-06-13","open":100200,"high":101600,"low":97500,"close":98200,"volume":145956}
{"symbol":"KKO","date":"2012-06-12","open":93200,"high":107800,"low":93200,"close":99500,"volume":534933}
{"symbol":"KKO","date":"2012-06-11","open":92700,"high":95100,"low":92700,"close":94800,"volume":97202}
{"symbol":"KKO","date":"2012-06-08","open":94000,"high":94900,"low":91800,"close":92100,"volume":155110}
{"symbol":"KKO","date":"2012-06-07","open":95000,"high":96600,"low":94900,"close":94900,"volume":142064}
{"symbol":"KKO","date":"2012-06-05","open":94700,"high":95200,"low":92100,"close":93300,"volume":122434}
{"symbol":"KKO","date":"2012-06-04","open":96500,"high":96800,"low":91000,"close":93500,"volume":265963}
{"symbol":"KKO","date":"2012-06-01","open":101500,"high":102100,"low":99200,"close":99300,"volume":159082}
{"symbol":"KKO","date":"2012-05-31","open":102000,"high":103400,"low":100400,"close":101100,"volume":140564}
{"symbol":"KKO","date":"2012-05-30","open":104100,"high":104100,"low":101000,"close":102100,"volume":101414}
{"symbol":"KKO","date":"2012-05-29","open":102300,"high":103700,"low":101200,"close":103500,"volume":109571}
{"symbol":"KKO","date":"2012-05-25","open":103100,"high":105400,"low":101100,"close":101100,"volume":90057}
{"symbol":"KKO","date":"2012-05-24","open":107300,"high":107300,"low":103400,"close":103900,"volume":77712}
{"symbol":"KKO","date":"2012-05-23","open":108000,"high":108000,"low":105800,"close":106500,"volume":65640}
{"symbol":"KKO","date":"2012-05-22","open":107200,"high":108300,"low":104700,"close":107500,"volume":157702}
{"symbol":"KKO","date":"2012-05-21","open":108500,"high":108500,"low":104300,"close":105900,"volume":92103}
{"symbol":"KKO","date":"2012-05-18","open":109500,"high":111000,"low":105300,"close":106100,"volume":79524}
{"symbol":"KKO","date":"2012-05-17","open":114000,"high":115000,"low":109500,"close":111000,"volume":75065}
{"symbol":"KKO","date":"2012-05-16","open":111800,"high":114500,"low":111500,"close":114500,"volume":110331}
{"symbol":"KKO","date":"2012-05-15","open":112000,"high":113800,"low":109600,"close":112900,"volume":115679}
{"symbol":"KKO","date":"2012-05-14","open":111200,"high":113900,"low":107300,"close":113200,"volume":160649}
{"symbol":"KKO","date":"2012-05-11","open":109500,"high":115200,"low":107000,"close":110700,"volume":248226}
{"symbol":"KKO","date":"2012-05-10","open":104000,"high":112000,"low":103500,"close":110700,"volume":275038}
{"symbol":"KKO","date":"2012-05-09","open":103100,"high":104800,"low":102300,"close":102700,"volume":76917}
{"symbol":"KKO","date":"2012-05-08","open":107600,"high":108700,"low":103300,"close":103600,"volume":145915}
{"symbol":"KKO","date":"2012-05-07","open":104300,"high":108300,"low":104200,"close":107600,"volume":136436}
{"symbol":"KKO","date":"2012-05-04","open":101900,"high":106400,"low":101500,"close":105900,"volume":404617}
{"symbol":"KKO","date":"2012-05-03","open":104100,"high":105300,"low":100000,"close":101000,"volume":368304}
{"symbol":"KKO","date":"2012-05-02","open":106100,"high":108500,"low":102800,"close":104100,"volume":203321}
{"symbol":"KKO","date":"2012-04-30","open":109900,"high":111000,"low":104900,"close":106000,"volume":133321}
{"symbol":"KKO","date":"2012-04-27","open":115600,"high":116500,"low":109400,"close":109500,"volume":236365}
{"symbol":"KKO","date":"2012-04-26","open":119700,"high":119700,"low":113600,"close":116700,"volume":365131}
{"symbol":"KKO","date":"2012-04-25","open":122000,"high":122000,"low":119900,"close":120400,"volume":119226}
{"symbol":"KKO","date":"2012-04-24","open":119000,"high":122100,"low":119000,"close":121000,"volume":64730}
{"symbol":"KKO","date":"2012-04-23","open":119200,"high":121400,"low":119200,"close":120700,"volume":27111}
{"symbol":"KKO","date":"2012-04-20","open":123300,"high":124000,"low":120900,"close":121000,"volume":50293}
{"symbol":"KKO","date":"2012-04-19","open":121400,"high":124600,"low":120200,"close":124200,"volume":139750}
{"symbol":"KKO","date":"2012-04-18","open":124100,"high":124100,"low":121400,"close":122600,"volume":85024}
{"symbol":"KKO","date":"2012-04-17","open":118200,"high":124000,"low":118200,"close":122600,"volume":151960}
{"symbol":"KKO","date":"2012-04-16","open":117100,"high":120400,"low":116100,"close":119400,"volume":97342}
{"symbol":"KKO","date":"2012-04-13","open":112000,"high":118600,"low":111900,"close":118600,"volume":171191}
{"symbol":"KKO","date":"2012-04-12","open":111900,"high":113500,"low":109300,"close":112000,"volume":134104}
{"symbol":"KKO","date":"2012-04-10","open":115200,"high":116600,"low":111600,"close":111600,"volume":117780}
{"symbol":"KKO","date":"2012-04-09","open":119700,"high":119700,"low":116000,"close":116000,"volume":69794}
{"symbol":"KKO","date":"2012-04-06","open":114500,"high":120500,"low":114500,"close":120000,"volume":131734}
{"symbol":"KKO","date":"2012-04-05","open":113000,"high":119100,"low":111600,"close":118600,"volume":159545}
{"symbol":"KKO","date":"2012-04-04","open":115000,"high":116400,"low":111500,"close":113500,"volume":139735}
{"symbol":"KKO","date":"2012-04-03","open":119000,"high":120400,"low":115600,"close":115600,"volume":152477}
{"symbol":"KKO","date":"2012-04-02","open":120000,"high":120600,"low":118000,"close":118900,"volume":84633}
{"symbol":"KKO","date":"2012-03-30","open":120400,"high":120400,"low":117600,"close":119100,"volume":125768}
{"symbol":"KKO","date":"2012-03-29","open":120900,"high":122500,"low":117500,"close":120500,"volume":87466}
{"symbol":"KKO","date":"2012-03-28","open":123200,"high":123700,"low":121200,"close":121500,"volume":49347}
{"symbol":"KKO","date":"2012-03-27","open":123400,"high":124000,"low":120600,"close":122500,"volume":118921}
{"symbol":"KKO","date":"2012-03-26","open":123000,"high":123700,"low":121200,"close":123000,"volume":142249}
{"symbol":"KKO","date":"2012-03-23","open":120800,"high":122900,"low":119000,"close":121500,"volume":182272}
{"symbol":"KKO","date":"2012-03-22","open":121500,"high":122400,"low":120200,"close":121500,"volume":102240}
{"symbol":"KKO","date":"2012-03-21","open":115900,"high":121800,"low":115700,"close":121800,"volume":190864}
{"symbol":"KKO","date":"2012-03-20","open":117900,"high":117900,"low":114900,"close":115500,"volume":143638}
{"symbol":"KKO","date":"2012-03-19","open":119600,"high":120100,"low":117100,"close":117900,"volume":95166}
{"symbol":"KKO","date":"2012-03-16","open":120300,"high":121000,"low":118700,"close":119600,"volume":90651}
{"symbol":"KKO","date":"2012-03-15","open":118800,"high":121200,"low":117500,"close":120300,"volume":234547}
{"symbol":"KKO","date":"2012-03-14","open":115000,"high":118600,"low":114800,"close":118500,"volume":220539}
{"symbol":"KKO","date":"2012-03-13","open":114000,"high":115700,"low":113000,"close":114300,"volume":209643}
{"symbol":"KKO","date":"2012-03-12","open":113700,"high":115300,"low":113400,"close":115000,"volume":80024}
{"symbol":"KKO","date":"2012-03-09","open":114800,"high":115600,"low":114000,"close":114600,"volume":111380}
{"symbol":"KKO","date":"2012-03-08","open":111500,"high":114100,"low":110800,"close":113800,"volume":171238}
{"symbol":"KKO","date":"2012-03-07","open":110300,"high":111900,"low":108200,"close":111900,"volume":183295}
{"symbol":"KKO","date":"2012-03-06","open":111300,"high":112700,"low":110700,"close":111100,"volume":74804}
{"symbol":"KKO","date":"2012-03-05","open":112500,"high":114700,"low":111300,"close":111500,"volume":99737}
{"symbol":"KKO","date":"2012-03-02","open":113000,"high":113300,"low":111300,"close":112500,"volume":167451}
{"symbol":"KKO","date":"2012-02-29","open":113100,"high":114000,"low":111200,"close":112700,"volume":211694}
{"symbol":"KKO","date":"2012-02-28","open":117800,"high":117800,"low":113500,"close":114000,"volume":143945}
{"symbol":"KKO","date":"2012-02-27","open":117900,"high":118000,"low":114900,"close":116800,"volume":109239}
{"symbol":"KKO","date":"2012-02-24","open":116700,"high":118600,"low":115400,"close":118000,"volume":234727}
{"symbol":"KKO","date":"2012-02-23","open":113500,"high":116300,"low":112600,"close":115400,"volume":165860}
{"symbol":"KKO","date":"2012-02-22","open":113400,"high":114800,"low":111700,"close":114500,"volume":171099}
{"symbol":"KKO","date":"2012-02-21","open":111100,"high":114200,"low":110300,"close":113400,"volume":116727}
{"symbol":"KKO","date":"2012-02-20","open":112500,"high":113700,"low":109500,"close":110900,"volume":243682}
{"symbol":"KKO","date":"2012-02-17","open":115400,"high":115700,"low":113000,"close":113200,"volume":208836}
{"symbol":"KKO","date":"2012-02-16","open":115300,"high":115900,"low":114500,"close":115000,"volume":124012}
{"symbol":"KKO","date":"2012-02-15","open":120500,"high":120500,"low":115000,"close":115300,"volume":269881}
{"symbol":"KKO","date":"2012-02-14","open":120500,"high":121700,"low":119600,"close":120300,"volume":87267}
{"symbol":"KKO","date":"2012-02-13","open":117900,"high":120400,"low":115900,"close":120200,"volume":99673}
{"symbol":"KKO","date":"2012-02-10","open":115200,"high":118000,"low":112800,"close":117500,"volume":116984}
{"symbol":"KKO","date":"2012-02-09","open":117900,"high":118300,"low":114300,"close":114800,"volume":110730}
{"symbol":"KKO","date":"2012-02-08","open":115300,"high":118500,"low":115300,"close":117800,"volume":116525}
{"symbol":"KKO","date":"2012-02-07","open":115200,"high":116800,"low":113200,"close":116800,"volume":187702}
{"symbol":"KKO","date":"2012-02-06","open":123000,"high":123000,"low":114100,"close":114500,"volume":365604}
{"symbol":"KKO","date":"2012-02-03","open":124600,"high":125400,"low":120900,"close":122300,"volume":202851}
{"symbol":"KKO","date":"2012-02-02","open":130000,"high":130000,"low":123300,"close":124100,"volume":249589}
{"symbol":"KKO","date":"2012-02-01","open":130700,"high":131600,"low":128700,"close":129200,"volume":60816}
{"symbol":"KKO","date":"2012-01-31","open":131200,"high":133000,"low":129600,"close":131900,"volume":143038}
{"symbol":"KKO","date":"2012-01-30","open":129100,"high":132300,"low":129100,"close":131200,"volume":98032}
{"symbol":"KKO","date":"2012-01-27","open":127000,"high":130600,"low":126900,"close":129000,"volume":82876}
{"symbol":"KKO","date":"2012-01-26","open":125800,"high":128700,"low":125800,"close":127500,"volume":60287}
{"symbol":"KKO","date":"2012-01-25","open":128500,"high":128500,"low":125600,"close":125700,"volume":132331}
{"symbol":"KKO","date":"2012-01-20","open":132300,"high":132300,"low":127000,"close":127900,"volume":138539}
{"symbol":"KKO","date":"2012-01-19","open":132700,"high":132800,"low":129300,"close":131000,"volume":70104}
{"symbol":"KKO","date":"2012-01-18","open":132800,"high":132800,"low":129300,"close":131000,"volume":67716}
{"symbol":"KKO","date":"2012-01-17","open":131500,"high":133000,"low":130200,"close":132500,"volume":63595}
{"symbol":"KKO","date":"2012-01-16","open":125400,"high":130000,"low":125400,"close":129200,"volume":77037}
{"symbol":"KKO","date":"2012-01-13","open":128700,"high":129200,"low":125000,"close":125300,"volume":124383}
{"symbol":"KKO","date":"2012-01-12","open":131100,"high":131300,"low":129300,"close":129500,"volume":68560}
{"symbol":"KKO","date":"2012-01-11","open":131300,"high":133700,"low":128600,"close":132000,"volume":84066}
{"symbol":"KKO","date":"2012-01-10","open":126500,"high":131400,"low":126500,"close":131400,"volume":156554}
{"symbol":"KKO","date":"2012-01-09","open":122000,"high":125900,"low":120400,"close":125200,"volume":83724}
{"symbol":"KKO","date":"2012-01-06","open":126000,"high":127400,"low":122000,"close":122000,"volume":46053}
{"symbol":"KKO","date":"2012-01-05","open":125900,"high":128300,"low":124800,"close":125600,"volume":76121}
{"symbol":"KKO","date":"2012-01-04","open":127100,"high":127100,"low":124200,"close":124500,"volume":93494}
{"symbol":"KKO","date":"2012-01-03","open":124000,"high":127300,"low":123200,"close":127100,"volume":104827}
{"symbol":"KKO","date":"2012-01-02","open":121000,"high":124500,"low":120000,"close":123700,"volume":95726}
{"symbol":"KKO","date":"2011-12-29","open":121000,"high":122700,"low":119500,"close":120000,"volume":98343}
{"symbol":"KKO","date":"2011-12-28","open":122100,"high":124800,"low":121300,"close":121600,"volume":59412}
{"symbol":"KKO","date":"2011-12-27","open":126000,"high":126000,"low":120100,"close":123600,"volume":131206}
{"symbol":"KKO","date":"2011-12-26","open":128100,"high":129000,"low":126000,"close":126000,"volume":61627}
{"symbol":"KKO","date":"2011-12-23","open":126600,"high":129400,"low":126100,"close":127800,"volume":129904}
{"symbol":"KKO","date":"2011-12-22","open":129000,"high":129500,"low":125800,"close":128300,"volume":82187}
{"symbol":"KKO","date":"2011-12-21","open":130000,"high":131000,"low":126800,"close":128700,"volume":107865}
{"symbol":"KKO","date":"2011-12-20","open":132100,"high":132200,"low":124300,"close":128200,"volume":245632}
{"symbol":"KKO","date":"2011-12-19","open":136600,"high":136600,"low":120100,"close":132500,"volume":123396}
{"symbol":"KKO","date":"2011-12-16","open":134300,"high":136900,"low":132700,"close":136700,"volume":56433}
{"symbol":"KKO","date":"2011-12-15","open":133800,"high":134200,"low":132300,"close":132800,"volume":60122}
{"symbol":"KKO","date":"2011-12-14","open":134100,"high":135900,"low":133500,"close":134800,"volume":50171}
{"symbol":"KKO","date":"2011-12-13","open":136200,"high":138000,"low":134100,"close":134100,"volume":34624}
{"symbol":"KKO","date":"2011-12-12","open":134000,"high":138400,"low":133200,"close":138000,"volume":62745}
{"symbol":"KKO","date":"2011-12-09","open":134200,"high":135300,"low":132000,"close":133200,"volume":79510}
{"symbol":"KKO","date":"2011-12-08","open":137000,"high":137400,"low":133200,"close":135200,"volume":85585}
{"symbol":"KKO","date":"2011-12-07","open":139000,"high":139000,"low":135600,"close":136600,"volume":70798}
{"symbol":"KKO","date":"2011-12-06","open":140800,"high":140800,"low":137800,"close":138000,"volume":55532}
{"symbol":"KKO","date":"2011-12-05","open":140500,"high":141000,"low":138600,"close":141000,"volume":75551}
{"symbol":"KKO","date":"2011-12-02","open":138500,"high":140700,"low":138500,"close":139500,"volume":83214}
{"symbol":"KKO","date":"2011-12-01","open":148500,"high":150000,"low":137500,"close":138800,"volume":279926}
{"symbol":"KKO","date":"2011-11-30","open":146300,"high":150100,"low":145300,"close":146000,"volume":114990}
{"symbol":"KKO","date":"2011-11-29","open":147200,"high":148200,"low":145500,"close":146300,"volume":63023}
{"symbol":"KKO","date":"2011-11-28","open":144300,"high":147900,"low":141700,"close":147000,"volume":59618}
{"symbol":"KKO","date":"2011-11-25","open":142700,"high":143700,"low":140000,"close":142700,"volume":39510}
{"symbol":"KKO","date":"2011-11-24","open":141500,"high":144300,"low":139600,"close":143700,"volume":51837}
{"symbol":"KKO","date":"2011-11-23","open":141800,"high":142700,"low":139600,"close":141500,"volume":48729}
{"symbol":"KKO","date":"2011-11-22","open":136900,"high":142000,"low":136600,"close":141700,"volume":68523}
{"symbol":"KKO","date":"2011-11-21","open":139200,"high":140700,"low":135800,"close":138400,"volume":54675}
{"symbol":"KKO","date":"2011-11-18","open":141000,"high":142000,"low":137800,"close":139700,"volume":58032}
{"symbol":"KKO","date":"2011-11-17","open":139200,"high":142200,"low":139200,"close":141700,"volume":46960}
{"symbol":"KKO","date":"2011-11-16","open":137700,"high":142200,"low":136800,"close":138200,"volume":88301}
{"symbol":"KKO","date":"2011-11-15","open":140800,"high":143000,"low":137700,"close":137700,"volume":93352}
{"symbol":"KKO","date":"2011-11-14","open":142500,"high":143600,"low":140000,"close":141900,"volume":126458}
{"symbol":"KKO","date":"2011-11-11","open":143500,"high":143900,"low":139200,"close":142200,"volume":82513}
{"symbol":"KKO","date":"2011-11-10","open":141500,"high":144100,"low":137800,"close":141300,"volume":204801}
{"symbol":"KKO","date":"2011-11-09","open":135100,"high":144000,"low":133100,"close":143500,"volume":225384}
{"symbol":"KKO","date":"2011-11-08","open":136700,"high":136900,"low":131900,"close":134300,"volume":144180}
{"symbol":"KKO","date":"2011-11-07","open":137100,"high":141200,"low":133300,"close":135200,"volume":492654}
{"symbol":"KKO","date":"2011-11-04","open":131500,"high":133000,"low":130900,"close":131900,"volume":115892}
{"symbol":"KKO","date":"2011-11-03","open":133500,"high":135000,"low":130000,"close":130000,"volume":89128}
{"symbol":"KKO","date":"2011-11-02","open":127500,"high":133700,"low":127500,"close":133500,"volume":233470}
{"symbol":"KKO","date":"2011-11-01","open":135000,"high":136600,"low":130200,"close":130200,"volume":182576}
{"symbol":"KKO","date":"2011-10-31","open":134900,"high":136400,"low":131500,"close":135900,"volume":199991}
{"symbol":"KKO","date":"2011-10-28","open":139500,"high":140600,"low":130300,"close":134200,"volume":363193}
{"symbol":"KKO","date":"2011-10-27","open":145600,"high":146900,"low":139600,"close":139600,"volume":215062}
{"symbol":"KKO","date":"2011-10-26","open":144200,"high":148800,"low":144000,"close":146900,"volume":53388}
{"symbol":"KKO","date":"2011-10-25","open":147800,"high":148400,"low":141100,"close":145900,"volume":188841}
{"symbol":"KKO","date":"2011-10-24","open":148500,"high":148900,"low":144400,"close":148000,"volume":93801}
{"symbol":"KKO","date":"2011-10-21","open":146000,"high":151900,"low":143900,"close":148000,"volume":155816}
{"symbol":"KKO","date":"2011-10-20","open":146200,"high":146200,"low":140700,"close":143500,"volume":90012}
{"symbol":"KKO","date":"2011-10-19","open":147500,"high":152000,"low":145500,"close":146200,"volume":145909}
{"symbol":"KKO","date":"2011-10-18","open":137900,"high":148000,"low":137600,"close":146000,"volume":218981}
{"symbol":"KKO","date":"2011-10-17","open":143000,"high":143700,"low":139600,"close":139600,"volume":140887}
{"symbol":"KKO","date":"2011-10-14","open":137300,"high":141400,"low":135200,"close":141000,"volume":136419}
{"symbol":"KKO","date":"2011-10-13","open":132700,"high":139800,"low":132700,"close":135000,"volume":187711}
{"symbol":"KKO","date":"2011-10-12","open":127100,"high":132600,"low":125900,"close":132400,"volume":164294}
{"symbol":"KKO","date":"2011-10-11","open":133000,"high":133000,"low":126600,"close":127000,"volume":136226}
{"symbol":"KKO","date":"2011-10-10","open":125500,"high":130000,"low":125000,"close":129000,"volume":106881}
{"symbol":"KKO","date":"2011-10-07","open":135000,"high":135500,"low":125000,"close":125400,"volume":191667}
{"symbol":"KKO","date":"2011-10-06","open":129000,"high":136100,"low":128900,"close":132000,"volume":167955}
{"symbol":"KKO","date":"2011-10-05","open":135000,"high":135000,"low":125800,"close":125800,"volume":173211}
{"symbol":"KKO","date":"2011-10-04","open":138000,"high":139800,"low":130400,"close":134000,"volume":255174}
{"symbol":"KKO","date":"2011-09-30","open":143000,"high":148300,"low":140500,"close":143400,"volume":63071}
{"symbol":"KKO","date":"2011-09-29","open":138100,"high":143200,"low":135700,"close":143200,"volume":68954}
{"symbol":"KKO","date":"2011-09-28","open":142800,"high":144000,"low":136100,"close":139100,"volume":77411}
{"symbol":"KKO","date":"2011-09-27","open":135000,"high":141500,"low":134500,"close":140000,"volume":71620}
{"symbol":"KKO","date":"2011-09-26","open":137000,"high":138900,"low":128300,"close":132700,"volume":92007}
{"symbol":"KKO","date":"2011-09-23","open":139500,"high":142000,"low":136900,"close":136900,"volume":98849}
{"symbol":"KKO","date":"2011-09-22","open":144500,"high":149300,"low":139000,"close":143000,"volume":196091}
{"symbol":"KKO","date":"2011-09-21","open":134900,"high":146500,"low":134100,"close":146500,"volume":181795}
{"symbol":"KKO","date":"2011-09-20","open":130000,"high":135800,"low":129000,"close":133500,"volume":130047}
{"symbol":"KKO","date":"2011-09-19","open":131100,"high":133900,"low":130100,"close":130100,"volume":53558}
{"symbol":"KKO","date":"2011-09-16","open":132700,"high":135300,"low":132000,"close":132500,"volume":91832}
{"symbol":"KKO","date":"2011-09-15","open":131700,"high":133000,"low":127500,"close":131400,"volume":83038}
{"symbol":"KKO","date":"2011-09-14","open":128400,"high":131400,"low":127000,"close":127700,"volume":108455}
{"symbol":"KKO","date":"2011-09-09","open":134800,"high":136000,"low":128500,"close":128500,"volume":109365}
{"symbol":"KKO","date":"2011-09-08","open":138000,"high":138000,"low":130500,"close":136000,"volume":206684}
{"symbol":"KKO","date":"2011-09-07","open":137000,"high":140400,"low":134500,"close":136800,"volume":160726}
{"symbol":"KKO","date":"2011-09-06","open":133000,"high":137800,"low":130000,"close":134000,"volume":193699}
{"symbol":"KKO","date":"2011-09-05","open":132400,"high":136500,"low":131000,"close":133800,"volume":198102}
{"symbol":"KKO","date":"2011-09-02","open":129000,"high":134500,"low":127500,"close":134500,"volume":315468}
{"symbol":"KKO","date":"2011-09-01","open":128000,"high":129700,"low":126000,"close":128000,"volume":206243}
{"symbol":"KKO","date":"2011-08-31","open":123900,"high":129700,"low":122800,"close":127000,"volume":356201}
{"symbol":"KKO","date":"2011-08-30","open":120100,"high":124900,"low":118800,"close":124200,"volume":180481}
{"symbol":"KKO","date":"2011-08-29","open":121000,"high":121300,"low":117300,"close":119400,"volume":141044}
{"symbol":"KKO","date":"2011-08-26","open":118900,"high":122400,"low":115300,"close":119000,"volume":150070}
{"symbol":"KKO","date":"2011-08-25","open":117700,"high":120700,"low":116800,"close":118900,"volume":174172}
{"symbol":"KKO","date":"2011-08-24","open":120900,"high":123100,"low":116100,"close":116600,"volume":181628}
{"symbol":"KKO","date":"2011-08-23","open":122700,"high":125000,"low":119000,"close":120800,"volume":210071}
{"symbol":"KKO","date":"2011-08-22","open":128000,"high":128100,"low":114900,"close":122500,"volume":312843}
{"symbol":"KKO","date":"2011-08-19","open":123000,"high":129400,"low":121600,"close":124800,"volume":376729}
{"symbol":"KKO","date":"2011-08-18","open":123600,"high":130200,"low":120900,"close":127500,"volume":669102}
{"symbol":"KKO","date":"2011-08-17","open":117700,"high":123500,"low":111800,"close":123500,"volume":1256536}
{"symbol":"KKO","date":"2011-08-16","open":127000,"high":128000,"low":118200,"close":119000,"volume":1204341}
{"symbol":"KKO","date":"2011-08-12","open":135000,"high":138000,"low":126100,"close":129400,"volume":343136}
{"symbol":"KKO","date":"2011-08-11","open":122500,"high":140000,"low":122500,"close":135000,"volume":135295}
{"symbol":"KKO","date":"2011-08-10","open":130500,"high":132000,"low":128000,"close":128000,"volume":179654}
{"symbol":"KKO","date":"2011-08-09","open":125700,"high":129700,"low":115900,"close":125800,"volume":119503}
{"symbol":"KKO","date":"2011-08-08","open":131100,"high":133000,"low":122900,"close":130800,"volume":168505}
{"symbol":"KKO","date":"2011-08-05","open":131100,"high":139600,"low":127700,"close":134900,"volume":238721}
{"symbol":"KKO","date":"2011-08-04","open":135600,"high":140800,"low":132700,"close":137500,"volume":141835}
{"symbol":"KKO","date":"2011-08-03","open":128500,"high":135700,"low":127000,"close":133900,"volume":83534}
{"symbol":"KKO","date":"2011-08-02","open":133500,"high":135900,"low":128600,"close":130000,"volume":139704}
{"symbol":"KKO","date":"2011-08-01","open":133200,"high":134900,"low":131500,"close":133400,"volume":71417}
{"symbol":"KKO","date":"2011-07-29","open":135000,"high":135900,"low":131200,"close":132000,"volume":122337}
{"symbol":"KKO","date":"2011-07-28","open":140000,"high":140100,"low":134700,"close":135000,"volume":150406}
{"symbol":"KKO","date":"2011-07-27","open":137000,"high":143900,"low":133000,"close":142000,"volume":230749}
{"symbol":"KKO","date":"2011-07-26","open":139500,"high":143400,"low":137000,"close":142500,"volume":92067}
{"symbol":"KKO","date":"2011-07-25","open":138600,"high":140000,"low":138500,"close":138600,"volume":126624}
{"symbol":"KKO","date":"2011-07-22","open":136000,"high":142800,"low":135200,"close":138600,"volume":100872}
{"symbol":"KKO","date":"2011-07-21","open":136000,"high":138900,"low":134800,"close":137000,"volume":112279}
{"symbol":"KKO","date":"2011-07-20","open":134700,"high":140000,"low":131200,"close":136000,"volume":222689}
{"symbol":"KKO","date":"2011-07-19","open":127100,"high":133200,"low":126600,"close":131800,"volume":323794}
{"symbol":"KKO","date":"2011-07-18","open":123000,"high":128000,"low":121400,"close":127100,"volume":155080}
{"symbol":"KKO","date":"2011-07-15","open":125000,"high":129900,"low":119900,"close":122500,"volume":203431}
{"symbol":"KKO","date":"2011-07-14","open":126300,"high":126400,"low":122600,"close":123000,"volume":145278}
{"symbol":"KKO","date":"2011-07-13","open":117500,"high":127900,"low":117200,"close":126300,"volume":217594}
{"symbol":"KKO","date":"2011-07-12","open":119500,"high":121600,"low":117500,"close":117500,"volume":289848}
{"symbol":"KKO","date":"2011-07-11","open":116200,"high":120900,"low":115900,"close":120400,"volume":144485}
{"symbol":"KKO","date":"2011-07-08","open":111900,"high":117000,"low":111500,"close":117000,"volume":290978}
{"symbol":"KKO","date":"2011-07-07","open":111700,"high":114500,"low":111600,"close":112000,"volume":123574}
{"symbol":"KKO","date":"2011-07-06","open":111900,"high":112100,"low":110800,"close":111700,"volume":67278}
{"symbol":"KKO","date":"2011-07-05","open":112000,"high":112000,"low":111300,"close":112000,"volume":69617}
{"symbol":"KKO","date":"2011-07-04","open":111800,"high":112000,"low":111000,"close":112000,"volume":194898}
{"symbol":"KKO","date":"2011-07-01","open":111200,"high":111800,"low":109500,"close":110100,"volume":103381}
{"symbol":"KKO","date":"2011-06-30","open":111500,"high":112000,"low":110800,"close":111000,"volume":48737}
{"symbol":"KKO","date":"2011-06-29","open":110500,"high":111500,"low":109600,"close":110500,"volume":83158}
{"symbol":"KKO","date":"2011-06-28","open":110800,"high":111500,"low":108600,"close":110000,"volume":72331}
{"symbol":"KKO","date":"2011-06-27","open":112000,"high":112500,"low":110600,"close":110600,"volume":34282}
{"symbol":"KKO","date":"2011-06-24","open":113400,"high":114400,"low":112300,"close":113700,"volume":29411}
{"symbol":"KKO","date":"2011-06-23","open":115400,"high":115400,"low":112500,"close":112500,"volume":45504}
{"symbol":"KKO","date":"2011-06-22","open":113600,"high":116400,"low":113000,"close":115600,"volume":41785}
{"symbol":"KKO","date":"2011-06-21","open":112500,"high":114300,"low":110800,"close":113300,"volume":28846}
{"symbol":"KKO","date":"2011-06-20","open":114500,"high":114500,"low":112100,"close":112500,"volume":15168}
{"symbol":"KKO","date":"2011-06-17","open":113000,"high":114400,"low":111000,"close":113800,"volume":39297}
{"symbol":"KKO","date":"2011-06-16","open":112300,"high":115500,"low":110600,"close":113500,"volume":46580}
{"symbol":"KKO","date":"2011-06-15","open":111100,"high":113000,"low":108200,"close":112900,"volume":106630}
{"symbol":"KKO","date":"2011-06-14","open":113900,"high":113900,"low":111000,"close":111100,"volume":56469}
{"symbol":"KKO","date":"2011-06-13","open":112200,"high":115300,"low":110700,"close":112800,"volume":25791}
{"symbol":"KKO","date":"2011-06-10","open":114400,"high":116000,"low":110700,"close":112200,"volume":66672}
{"symbol":"KKO","date":"2011-06-09","open":114600,"high":114700,"low":113000,"close":113000,"volume":37079}
{"symbol":"KKO","date":"2011-06-08","open":113000,"high":114900,"low":112100,"close":114600,"volume":30762}
{"symbol":"KKO","date":"2011-06-07","open":111400,"high":114700,"low":110900,"close":114600,"volume":64143}
{"symbol":"KKO","date":"2011-06-03","open":110700,"high":112700,"low":110500,"close":111900,"volume":61909}
{"symbol":"KKO","date":"2011-06-02","open":104900,"high":110400,"low":104200,"close":109000,"volume":68860}
{"symbol":"KKO","date":"2011-06-01","open":105200,"high":107800,"low":104800,"close":107000,"volume":39005}
{"symbol":"KKO","date":"2011-05-31","open":102200,"high":105800,"low":102000,"close":104800,"volume":70647}
{"symbol":"KKO","date":"2011-05-30","open":101900,"high":103300,"low":101600,"close":101900,"volume":16324}
{"symbol":"KKO","date":"2011-05-27","open":101500,"high":103100,"low":101300,"close":101900,"volume":29975}
{"symbol":"KKO","date":"2011-05-26","open":101700,"high":102600,"low":100100,"close":102000,"volume":40135}
{"symbol":"KKO","date":"2011-05-25","open":100000,"high":100700,"low":99300,"close":100500,"volume":77995}
{"symbol":"KKO","date":"2011-05-24","open":101000,"high":102000,"low":99800,"close":100000,"volume":141698}
{"symbol":"KKO","date":"2011-05-23","open":101300,"high":104500,"low":100300,"close":101700,"volume":106346}
{"symbol":"KKO","date":"2011-05-20","open":102200,"high":102800,"low":100200,"close":100900,"volume":35234}
{"symbol":"KKO","date":"2011-05-19","open":103000,"high":103500,"low":100800,"close":102000,"volume":52880}
{"symbol":"KKO","date":"2011-05-18","open":104300,"high":105300,"low":101700,"close":103000,"volume":78930}
{"symbol":"KKO","date":"2011-05-17","open":103500,"high":105100,"low":102800,"close":104100,"volume":112615}
{"symbol":"KKO","date":"2011-05-16","open":103400,"high":104500,"low":102000,"close":103800,"volume":87338}
{"symbol":"KKO","date":"2011-05-13","open":102700,"high":104500,"low":100700,"close":103300,"volume":50798}
{"symbol":"KKO","date":"2011-05-12","open":101900,"high":102800,"low":99900,"close":101500,"volume":77256}
{"symbol":"KKO","date":"2011-05-11","open":103100,"high":103800,"low":101900,"close":102100,"volume":52945}
{"symbol":"KKO","date":"2011-05-09","open":106000,"high":106400,"low":102100,"close":102500,"volume":83754}
{"symbol":"KKO","date":"2011-05-06","open":107000,"high":107800,"low":104300,"close":106000,"volume":100792}
{"symbol":"KKO","date":"2011-05-04","open":108100,"high":110300,"low":106600,"close":108700,"volume":62181}
{"symbol":"KKO","date":"2011-05-03","open":111600,"high":113700,"low":108700,"close":108700,"volume":74735}
{"symbol":"KKO","date":"2011-05-02","open":109600,"high":112900,"low":107100,"close":112700,"volume":92586}
{"symbol":"KKO","date":"2011-04-29","open":107000,"high":110000,"low":105000,"close":109800,"volume":105992}
{"symbol":"KKO","date":"2011-04-28","open":106300,"high":110100,"low":106000,"close":106700,"volume":155583}
{"symbol":"KKO","date":"2011-04-27","open":107100,"high":107400,"low":103700,"close":105200,"volume":156406}
{"symbol":"KKO","date":"2011-04-26","open":105000,"high":106900,"low":103500,"close":106200,"volume":98079}
{"symbol":"KKO","date":"2011-04-25","open":104500,"high":105900,"low":103100,"close":105000,"volume":83669}
{"symbol":"KKO","date":"2011-04-22","open":109500,"high":109500,"low":105200,"close":105200,"volume":123862}
{"symbol":"KKO","date":"2011-04-21","open":108800,"high":109500,"low":104300,"close":109500,"volume":208579}
{"symbol":"KKO","date":"2011-04-20","open":109700,"high":110000,"low":107200,"close":109000,"volume":69040}
{"symbol":"KKO","date":"2011-04-19","open":106600,"high":110000,"low":105400,"close":108700,"volume":119486}
{"symbol":"KKO","date":"2011-04-18","open":107000,"high":108300,"low":105400,"close":106600,"volume":73147}
{"symbol":"KKO","date":"2011-04-15","open":105300,"high":110000,"low":104300,"close":108600,"volume":283663}
{"symbol":"KKO","date":"2011-04-14","open":97700,"high":103900,"low":97700,"close":103900,"volume":269272}
{"symbol":"KKO","date":"2011-04-13","open":98500,"high":98900,"low":96100,"close":98800,"volume":102538}
{"symbol":"KKO","date":"2011-04-12","open":98000,"high":98900,"low":94600,"close":98000,"volume":144597}
{"symbol":"KKO","date":"2011-04-11","open":99100,"high":100800,"low":97700,"close":98000,"volume":82160}
{"symbol":"KKO","date":"2011-04-08","open":99300,"high":99700,"low":98100,"close":98500,"volume":91177}
{"symbol":"KKO","date":"2011-04-07","open":98600,"high":100800,"low":98000,"close":98900,"volume":94769}
{"symbol":"KKO","date":"2011-04-06","open":99300,"high":99800,"low":98200,"close":98200,"volume":41161}
{"symbol":"KKO","date":"2011-04-05","open":98200,"high":100000,"low":97500,"close":99800,"volume":62856}
{"symbol":"KKO","date":"2011-04-04","open":99800,"high":101300,"low":97400,"close":98800,"volume":99818}
{"symbol":"KKO","date":"2011-04-01","open":97800,"high":99700,"low":97200,"close":99300,"volume":90421}
{"symbol":"KKO","date":"2011-03-31","open":100900,"high":100900,"low":98000,"close":98000,"volume":54328}
{"symbol":"KKO","date":"2011-03-30","open":98900,"high":100300,"low":98000,"close":99800,"volume":84561}
{"symbol":"KKO","date":"2011-03-29","open":98700,"high":100900,"low":98300,"close":98300,"volume":182299}
{"symbol":"KKO","date":"2011-03-28","open":96800,"high":98800,"low":95700,"close":98800,"volume":107137}
{"symbol":"KKO","date":"2011-03-25","open":98200,"high":98200,"low":95300,"close":96800,"volume":72883}
{"symbol":"KKO","date":"2011-03-24","open":96000,"high":97500,"low":94600,"close":97400,"volume":188066}
{"symbol":"KKO","date":"2011-03-23","open":92400,"high":96700,"low":91600,"close":95800,"volume":114945}
{"symbol":"KKO","date":"2011-03-22","open":90900,"high":92000,"low":89600,"close":92000,"volume":88471}
{"symbol":"KKO","date":"2011-03-21","open":91200,"high":91700,"low":88900,"close":90400,"volume":113735}
{"symbol":"KKO","date":"2011-03-18","open":90800,"high":92700,"low":90600,"close":91000,"volume":110228}
{"symbol":"KKO","date":"2011-03-17","open":88000,"high":90800,"low":87700,"close":90700,"volume":59457}
{"symbol":"KKO","date":"2011-03-16","open":90500,"high":92400,"low":89200,"close":90200,"volume":121235}
{"symbol":"KKO","date":"2011-03-15","open":91000,"high":94100,"low":86000,"close":90000,"volume":142015}
{"symbol":"KKO","date":"2011-03-14","open":91500,"high":92900,"low":87600,"close":91000,"volume":119168}
{"symbol":"KKO","date":"2011-03-11","open":93900,"high":93900,"low":91200,"close":92500,"volume":96870}
{"symbol":"KKO","date":"2011-03-10","open":97500,"high":97600,"low":92400,"close":94900,"volume":120923}
{"symbol":"KKO","date":"2011-03-09","open":95500,"high":97300,"low":94200,"close":97000,"volume":61086}
{"symbol":"KKO","date":"2011-03-08","open":93300,"high":95600,"low":92500,"close":95400,"volume":100091}
{"symbol":"KKO","date":"2011-03-07","open":94100,"high":95500,"low":92600,"close":92600,"volume":122908}
{"symbol":"KKO","date":"2011-03-04","open":98500,"high":98500,"low":94400,"close":94600,"volume":202019}
{"symbol":"KKO","date":"2011-03-03","open":95400,"high":98600,"low":93800,"close":98500,"volume":191717}
{"symbol":"KKO","date":"2011-03-02","open":98100,"high":99600,"low":93600,"close":95800,"volume":245244}
{"symbol":"KKO","date":"2011-02-28","open":99000,"high":99900,"low":95000,"close":99600,"volume":260274}
{"symbol":"KKO","date":"2011-02-25","open":94000,"high":99500,"low":92900,"close":97800,"volume":206255}
{"symbol":"KKO","date":"2011-02-24","open":89500,"high":94800,"low":89000,"close":92900,"volume":260861}
{"symbol":"KKO","date":"2011-02-23","open":89300,"high":90000,"low":87600,"close":89500,"volume":123410}
{"symbol":"KKO","date":"2011-02-22","open":89000,"high":90100,"low":88200,"close":89400,"volume":49251}
{"symbol":"KKO","date":"2011-02-21","open":88500,"high":90000,"low":88000,"close":89500,"volume":191062}
{"symbol":"KKO","date":"2011-02-18","open":87100,"high":89200,"low":86100,"close":88500,"volume":117362}
{"symbol":"KKO","date":"2011-02-17","open":87000,"high":87400,"low":83000,"close":87100,"volume":155393}
{"symbol":"KKO","date":"2011-02-16","open":87200,"high":88500,"low":85600,"close":86200,"volume":127447}
{"symbol":"KKO","date":"2011-02-15","open":85000,"high":86800,"low":84500,"close":86400,"volume":315242}
{"symbol":"KKO","date":"2011-02-14","open":83900,"high":85400,"low":83500,"close":85000,"volume":102930}
{"symbol":"KKO","date":"2011-02-11","open":84100,"high":86700,"low":83200,"close":83900,"volume":237910}
{"symbol":"KKO","date":"2011-02-10","open":82600,"high":85400,"low":82600,"close":83700,"volume":122975}
{"symbol":"KKO","date":"2011-02-09","open":82200,"high":84000,"low":81300,"close":83400,"volume":95618}
{"symbol":"KKO","date":"2011-02-08","open":82300,"high":83700,"low":82000,"close":83000,"volume":71792}
{"symbol":"KKO","date":"2011-02-07","open":83900,"high":83900,"low":81900,"close":82300,"volume":73403}
{"symbol":"KKO","date":"2011-02-01","open":80700,"high":81600,"low":80100,"close":81500,"volume":56923}
{"symbol":"KKO","date":"2011-01-31","open":82200,"high":82900,"low":80500,"close":80600,"volume":78802}
{"symbol":"KKO","date":"2011-01-28","open":83500,"high":84700,"low":82200,"close":83200,"volume":107175}
{"symbol":"KKO","date":"2011-01-27","open":81700,"high":83000,"low":80600,"close":83000,"volume":121111}
{"symbol":"KKO","date":"2011-01-26","open":79400,"high":81600,"low":79400,"close":81400,"volume":124754}
{"symbol":"KKO","date":"2011-01-25","open":79400,"high":79900,"low":79000,"close":79000,"volume":96381}
{"symbol":"KKO","date":"2011-01-24","open":78700,"high":79900,"low":78000,"close":79500,"volume":74611}
{"symbol":"KKO","date":"2011-01-21","open":78700,"high":79200,"low":77300,"close":78700,"volume":75167}
{"symbol":"KKO","date":"2011-01-20","open":78500,"high":80100,"low":78300,"close":78700,"volume":59740}
{"symbol":"KKO","date":"2011-01-19","open":78900,"high":80300,"low":77300,"close":80100,"volume":98082}
{"symbol":"KKO","date":"2011-01-18","open":79900,"high":80400,"low":78600,"close":78600,"volume":76728}
{"symbol":"KKO","date":"2011-01-17","open":79900,"high":81000,"low":78600,"close":80800,"volume":118108}
{"symbol":"KKO","date":"2011-01-14","open":81200,"high":81600,"low":79600,"close":80600,"volume":192936}
{"symbol":"KKO","date":"2011-01-13","open":80100,"high":81400,"low":79000,"close":81200,"volume":109322}
{"symbol":"KKO","date":"2011-01-12","open":81400,"high":81400,"low":79300,"close":80100,"volume":89229}
{"symbol":"KKO","date":"2011-01-11","open":79600,"high":81000,"low":78200,"close":81000,"volume":83664}
{"symbol":"KKO","date":"2011-01-10","open":80700,"high":81700,"low":79300,"close":79300,"volume":57982}
{"symbol":"KKO","date":"2011-01-07","open":78600,"high":80500,"low":77900,"close":80100,"volume":131875}
{"symbol":"KKO","date":"2011-01-06","open":78800,"high":79200,"low":77600,"close":78200,"volume":44358}
{"symbol":"KKO","date":"2011-01-05","open":77800,"high":78500,"low":77000,"close":78000,"volume":55443}
{"symbol":"KKO","date":"2011-01-04","open":76800,"high":79400,"low":76800,"close":77600,"volume":77414}
{"symbol":"KKO","date":"2011-01-03","open":77500,"high":77500,"low":76100,"close":76800,"volume":67366}
{"symbol":"KKO","date":"2010-12-30","open":76300,"high":77200,"low":74900,"close":77200,"volume":105189}
{"symbol":"KKO","date":"2010-12-29","open":72600,"high":76300,"low":72600,"close":76300,"volume":115503}
{"symbol":"KKO","date":"2010-12-28","open":73600,"high":74500,"low":73100,"close":73100,"volume":62743}
{"symbol":"KKO","date":"2010-12-27","open":74500,"high":74900,"low":73600,"close":73600,"volume":40542}
{"symbol":"KKO","date":"2010-12-24","open":76100,"high":76200,"low":74600,"close":75300,"volume":72492}
{"symbol":"KKO","date":"2010-12-23","open":75500,"high":76200,"low":75000,"close":76100,"volume":78764}
{"symbol":"KKO","date":"2010-12-22","open":74900,"high":75900,"low":74900,"close":75200,"volume":29347}
{"symbol":"KKO","date":"2010-12-21","open":75600,"high":76200,"low":74700,"close":74900,"volume":62665}
{"symbol":"KKO","date":"2010-12-20","open":76600,"high":77900,"low":74900,"close":74900,"volume":80109}
{"symbol":"KKO","date":"2010-12-17","open":77900,"high":77900,"low":76600,"close":77700,"volume":75607}
{"symbol":"KKO","date":"2010-12-16","open":77300,"high":78200,"low":76900,"close":77900,"volume":61566}
{"symbol":"KKO","date":"2010-12-15","open":77000,"high":77900,"low":76600,"close":77700,"volume":55240}
{"symbol":"KKO","date":"2010-12-14","open":76600,"high":77800,"low":76500,"close":77300,"volume":82496}
{"symbol":"KKO","date":"2010-12-13","open":76400,"high":76800,"low":75900,"close":76500,"volume":55940}
{"symbol":"KKO","date":"2010-12-10","open":75900,"high":76500,"low":75100,"close":76300,"volume":87978}
{"symbol":"KKO","date":"2010-12-09","open":75700,"high":76300,"low":74800,"close":76300,"volume":85423}
{"symbol":"KKO","date":"2010-12-08","open":75500,"high":75600,"low":74600,"close":75000,"volume":36295}
{"symbol":"KKO","date":"2010-12-07","open":74700,"high":75500,"low":74300,"close":75500,"volume":68233}
{"symbol":"KKO","date":"2010-12-06","open":75700,"high":76200,"low":74200,"close":74700,"volume":95070}
{"symbol":"KKO","date":"2010-12-03","open":76000,"high":76500,"low":74800,"close":75700,"volume":60923}
{"symbol":"KKO","date":"2010-12-02","open":76600,"high":76800,"low":75600,"close":75600,"volume":55083}
{"symbol":"KKO","date":"2010-12-01","open":76100,"high":76500,"low":74300,"close":76300,"volume":197412}
{"symbol":"KKO","date":"2010-11-30","open":75000,"high":76500,"low":74100,"close":76500,"volume":152294}
{"symbol":"KKO","date":"2010-11-29","open":76000,"high":76700,"low":74500,"close":74800,"volume":85081}
{"symbol":"KKO","date":"2010-11-26","open":79000,"high":79300,"low":75400,"close":75400,"volume":85845}
{"symbol":"KKO","date":"2010-11-25","open":80100,"high":80100,"low":78400,"close":79500,"volume":76639}
{"symbol":"KKO","date":"2010-11-24","open":76500,"high":80000,"low":76500,"close":80000,"volume":182123}
{"symbol":"KKO","date":"2010-11-23","open":79600,"high":80000,"low":77900,"close":79700,"volume":94417}
{"symbol":"KKO","date":"2010-11-22","open":80900,"high":81000,"low":78200,"close":79000,"volume":322226}
{"symbol":"KKO","date":"2010-11-19","open":78700,"high":78800,"low":77600,"close":78300,"volume":58541}
{"symbol":"KKO","date":"2010-11-18","open":75500,"high":78600,"low":75200,"close":78600,"volume":129054}
{"symbol":"KKO","date":"2010-11-17","open":74100,"high":76300,"low":74000,"close":74400,"volume":103213}
{"symbol":"KKO","date":"2010-11-16","open":77100,"high":77800,"low":75600,"close":75900,"volume":83116}
{"symbol":"KKO","date":"2010-11-15","open":77600,"high":77900,"low":76300,"close":77900,"volume":91359}
{"symbol":"KKO","date":"2010-11-12","open":79000,"high":79000,"low":75500,"close":78200,"volume":128242}
{"symbol":"KKO","date":"2010-11-11","open":80300,"high":80600,"low":78200,"close":78300,"volume":147162}
{"symbol":"KKO","date":"2010-11-10","open":80800,"high":81700,"low":80200,"close":80200,"volume":55664}
{"symbol":"KKO","date":"2010-11-09","open":80200,"high":81100,"low":80000,"close":80400,"volume":69149}
{"symbol":"KKO","date":"2010-11-08","open":82000,"high":82200,"low":80700,"close":80900,"volume":52903}
{"symbol":"KKO","date":"2010-11-05","open":83000,"high":83100,"low":81000,"close":81200,"volume":119069}
{"symbol":"KKO","date":"2010-11-04","open":82700,"high":83400,"low":81500,"close":83100,"volume":114369}
{"symbol":"KKO","date":"2010-11-03","open":83100,"high":84200,"low":82500,"close":82700,"volume":368713}
{"symbol":"KKO","date":"2010-11-02","open":82900,"high":84500,"low":81400,"close":81800,"volume":256540}
{"symbol":"KKO","date":"2010-11-01","open":78800,"high":81400,"low":78400,"close":81300,"volume":118500}
{"symbol":"KKO","date":"2010-10-29","open":78600,"high":79000,"low":77000,"close":78500,"volume":80367}
{"symbol":"KKO","date":"2010-10-28","open":78100,"high":78800,"low":77300,"close":78300,"volume":45935}
{"symbol":"KKO","date":"2010-10-27","open":79200,"high":79200,"low":76500,"close":78700,"volume":155254}
{"symbol":"KKO","date":"2010-10-26","open":80300,"high":80300,"low":78000,"close":78300,"volume":90012}
{"symbol":"KKO","date":"2010-10-25","open":79900,"high":80300,"low":78600,"close":80300,"volume":58721}
{"symbol":"KKO","date":"2010-10-22","open":80300,"high":80600,"low":79000,"close":79000,"volume":65679}
{"symbol":"KKO","date":"2010-10-21","open":81700,"high":81700,"low":79700,"close":80400,"volume":44540}
{"symbol":"KKO","date":"2010-10-20","open":79600,"high":81500,"low":79300,"close":81400,"volume":70616}
{"symbol":"KKO","date":"2010-10-19","open":81300,"high":81700,"low":80200,"close":80900,"volume":82481}
{"symbol":"KKO","date":"2010-10-18","open":81500,"high":82100,"low":80500,"close":80500,"volume":98029}
{"symbol":"KKO","date":"2010-10-15","open":81000,"high":81200,"low":78800,"close":80400,"volume":124166}
{"symbol":"KKO","date":"2010-10-14","open":82400,"high":82400,"low":79300,"close":81100,"volume":134687}
{"symbol":"KKO","date":"2010-10-13","open":81700,"high":82500,"low":80800,"close":82400,"volume":68291}
{"symbol":"KKO","date":"2010-10-12","open":82000,"high":83500,"low":80600,"close":82000,"volume":348878}
{"symbol":"KKO","date":"2010-10-11","open":81500,"high":82200,"low":80600,"close":81300,"volume":91653}
{"symbol":"KKO","date":"2010-10-08","open":81300,"high":82300,"low":80600,"close":81100,"volume":108928}
{"symbol":"KKO","date":"2010-10-07","open":81300,"high":82100,"low":81000,"close":82000,"volume":209062}
{"symbol":"KKO","date":"2010-10-06","open":80100,"high":82400,"low":78900,"close":81900,"volume":328268}
{"symbol":"KKO","date":"2010-10-05","open":76500,"high":79700,"low":76200,"close":79700,"volume":270232}
{"symbol":"KKO","date":"2010-10-04","open":79300,"high":79300,"low":76000,"close":76100,"volume":169057}
{"symbol":"KKO","date":"2010-10-01","open":78800,"high":79600,"low":77700,"close":78600,"volume":222394}
{"symbol":"KKO","date":"2010-09-30","open":77200,"high":79000,"low":77200,"close":78800,"volume":316472}
{"symbol":"KKO","date":"2010-09-29","open":75900,"high":78400,"low":75800,"close":77000,"volume":358524}
{"symbol":"KKO","date":"2010-09-28","open":76500,"high":77900,"low":75400,"close":75500,"volume":224079}
{"symbol":"KKO","date":"2010-09-27","open":75400,"high":75700,"low":74300,"close":75600,"volume":129288}
{"symbol":"KKO","date":"2010-09-24","open":74000,"high":75400,"low":73400,"close":75200,"volume":123344}
{"symbol":"KKO","date":"2010-09-20","open":75000,"high":75500,"low":73600,"close":74500,"volume":81459}
{"symbol":"KKO","date":"2010-09-17","open":73500,"high":74600,"low":72200,"close":74600,"volume":156667}
{"symbol":"KKO","date":"2010-09-16","open":74900,"high":75000,"low":73300,"close":73500,"volume":116617}
{"symbol":"KKO","date":"2010-09-15","open":75000,"high":75300,"low":73500,"close":74700,"volume":315035}
{"symbol":"KKO","date":"2010-09-14","open":72400,"high":74900,"low":72100,"close":74800,"volume":644607}
{"symbol":"KKO","date":"2010-09-13","open":71100,"high":71700,"low":70200,"close":71500,"volume":241382}
{"symbol":"KKO","date":"2010-09-10","open":69100,"high":69900,"low":68000,"close":69900,"volume":196650}
{"symbol":"KKO","date":"2010-09-09","open":70400,"high":71000,"low":68300,"close":68800,"volume":158190}
{"symbol":"KKO","date":"2010-09-08","open":70000,"high":70200,"low":68400,"close":69800,"volume":242202}
{"symbol":"KKO","date":"2010-09-07","open":70700,"high":71400,"low":68800,"close":69800,"volume":191485}
{"symbol":"KKO","date":"2010-09-06","open":72000,"high":72200,"low":70300,"close":70700,"volume":113092}
{"symbol":"KKO","date":"2010-09-03","open":72900,"high":73400,"low":71300,"close":71500,"volume":117849}
{"symbol":"KKO","date":"2010-09-02","open":73000,"high":73000,"low":70500,"close":72000,"volume":175887}
{"symbol":"KKO","date":"2010-09-01","open":70300,"high":72600,"low":70200,"close":72200,"volume":105618}
{"symbol":"KKO","date":"2010-08-31","open":70700,"high":71200,"low":69000,"close":70300,"volume":152492}
{"symbol":"KKO","date":"2010-08-30","open":72300,"high":72800,"low":70200,"close":71400,"volume":77342}
{"symbol":"KKO","date":"2010-08-27","open":71600,"high":72800,"low":71400,"close":71500,"volume":137000}
{"symbol":"KKO","date":"2010-08-26","open":70100,"high":72500,"low":70100,"close":71500,"volume":328378}
{"symbol":"KKO","date":"2010-08-25","open":68400,"high":70500,"low":67600,"close":69000,"volume":131563}
{"symbol":"KKO","date":"2010-08-24","open":73200,"high":73300,"low":68400,"close":68400,"volume":248751}
{"symbol":"KKO","date":"2010-08-23","open":73300,"high":74200,"low":72200,"close":73100,"volume":66787}
{"symbol":"KKO","date":"2010-08-20","open":73800,"high":74600,"low":73100,"close":73100,"volume":113441}
{"symbol":"KKO","date":"2010-08-19","open":72800,"high":74200,"low":72800,"close":73800,"volume":198023}
{"symbol":"KKO","date":"2010-08-18","open":75000,"high":75200,"low":71700,"close":72800,"volume":232336}
{"symbol":"KKO","date":"2010-08-17","open":74300,"high":75900,"low":74200,"close":74900,"volume":203428}
{"symbol":"KKO","date":"2010-08-16","open":73300,"high":74500,"low":73100,"close":73800,"volume":122803}
{"symbol":"KKO","date":"2010-08-13","open":73500,"high":73900,"low":72800,"close":73300,"volume":103881}
{"symbol":"KKO","date":"2010-08-12","open":72000,"high":74100,"low":71500,"close":73000,"volume":103693}
{"symbol":"KKO","date":"2010-08-11","open":75000,"high":75600,"low":72800,"close":72800,"volume":168675}
{"symbol":"KKO","date":"2010-08-10","open":75700,"high":76000,"low":74000,"close":74900,"volume":213581}
{"symbol":"KKO","date":"2010-08-09","open":78100,"high":79100,"low":75100,"close":75200,"volume":239304}
{"symbol":"KKO","date":"2010-08-06","open":79600,"high":79600,"low":77900,"close":78300,"volume":78927}
{"symbol":"KKO","date":"2010-08-05","open":79500,"high":80200,"low":78800,"close":79100,"volume":89228}
{"symbol":"KKO","date":"2010-08-04","open":80800,"high":81500,"low":77300,"close":79000,"volume":356324}
{"symbol":"KKO","date":"2010-08-03","open":86600,"high":87100,"low":80000,"close":80000,"volume":263829}
{"symbol":"KKO","date":"2010-08-02","open":84900,"high":86200,"low":84800,"close":86000,"volume":61237}
{"symbol":"KKO","date":"2010-07-30","open":84500,"high":85700,"low":83800,"close":85000,"volume":70257}
{"symbol":"KKO","date":"2010-07-29","open":83900,"high":84500,"low":82200,"close":83800,"volume":69915}
{"symbol":"KKO","date":"2010-07-28","open":85800,"high":85800,"low":83900,"close":83900,"volume":46114}
{"symbol":"KKO","date":"2010-07-27","open":85900,"high":86300,"low":85000,"close":85000,"volume":82504}
{"symbol":"KKO","date":"2010-07-26","open":85100,"high":86600,"low":85100,"close":85500,"volume":84554}
{"symbol":"KKO","date":"2010-07-23","open":86300,"high":86600,"low":85000,"close":85700,"volume":95882}
{"symbol":"KKO","date":"2010-07-22","open":85000,"high":86000,"low":84200,"close":85000,"volume":187906}
{"symbol":"KKO","date":"2010-07-21","open":84200,"high":84500,"low":83000,"close":84500,"volume":83344}
{"symbol":"KKO","date":"2010-07-20","open":82000,"high":84600,"low":81900,"close":83500,"volume":107364}
{"symbol":"KKO","date":"2010-07-19","open":80900,"high":82500,"low":80900,"close":81400,"volume":52171}
{"symbol":"KKO","date":"2010-07-16","open":83200,"high":83500,"low":81800,"close":82500,"volume":88315}
{"symbol":"KKO","date":"2010-07-15","open":82400,"high":83300,"low":82400,"close":82700,"volume":186280}
{"symbol":"KKO","date":"2010-07-14","open":83800,"high":84400,"low":82200,"close":82800,"volume":170654}
{"symbol":"KKO","date":"2010-07-13","open":85000,"high":85000,"low":83500,"close":83800,"volume":81033}
{"symbol":"KKO","date":"2010-07-12","open":84900,"high":85000,"low":84100,"close":84500,"volume":54958}
{"symbol":"KKO","date":"2010-07-09","open":83700,"high":83900,"low":82000,"close":83900,"volume":52593}
{"symbol":"KKO","date":"2010-07-08","open":83500,"high":84000,"low":82700,"close":82700,"volume":39545}
{"symbol":"KKO","date":"2010-07-07","open":84000,"high":84100,"low":82500,"close":82500,"volume":65448}
{"symbol":"KKO","date":"2010-07-06","open":83000,"high":84000,"low":82600,"close":83300,"volume":69287}
{"symbol":"KKO","date":"2010-07-05","open":81200,"high":83500,"low":80000,"close":83100,"volume":83123}
{"symbol":"KKO","date":"2010-07-02","open":81700,"high":82600,"low":79800,"close":79800,"volume":120909}
{"symbol":"KKO","date":"2010-07-01","open":83600,"high":84600,"low":80900,"close":82000,"volume":108563}
{"symbol":"KKO","date":"2010-06-30","open":82800,"high":84900,"low":82700,"close":84600,"volume":74434}
{"symbol":"KKO","date":"2010-06-29","open":85100,"high":85900,"low":82700,"close":83900,"volume":80886}
{"symbol":"KKO","date":"2010-06-28","open":84100,"high":85700,"low":84100,"close":85300,"volume":70475}
{"symbol":"KKO","date":"2010-06-25","open":83600,"high":85500,"low":83200,"close":84700,"volume":90996}
{"symbol":"KKO","date":"2010-06-24","open":84400,"high":84800,"low":83600,"close":83700,"volume":115308}
{"symbol":"KKO","date":"2010-06-23","open":86200,"high":86500,"low":83400,"close":84100,"volume":177738}
{"symbol":"KKO","date":"2010-06-22","open":85700,"high":87100,"low":85700,"close":86600,"volume":98315}
{"symbol":"KKO","date":"2010-06-21","open":85600,"high":87200,"low":84400,"close":86300,"volume":208395}
{"symbol":"KKO","date":"2010-06-18","open":84200,"high":85400,"low":84000,"close":85000,"volume":145416}
{"symbol":"KKO","date":"2010-06-17","open":85400,"high":85400,"low":82900,"close":84400,"volume":182805}
{"symbol":"KKO","date":"2010-06-16","open":85400,"high":86300,"low":84400,"close":84900,"volume":290986}
{"symbol":"KKO","date":"2010-06-15","open":85600,"high":86700,"low":83900,"close":85000,"volume":316942}
{"symbol":"KKO","date":"2010-06-14","open":83200,"high":85700,"low":82100,"close":85500,"volume":290470}
{"symbol":"KKO","date":"2010-06-11","open":85200,"high":85200,"low":81200,"close":83200,"volume":349058}
{"symbol":"KKO","date":"2010-06-10","open":85000,"high":85100,"low":82100,"close":84700,"volume":175181}
{"symbol":"KKO","date":"2010-06-09","open":84400,"high":87600,"low":82700,"close":84300,"volume":359599}
{"symbol":"KKO","date":"2010-06-08","open":78300,"high":84000,"low":77300,"close":83500,"volume":280396}
{"symbol":"KKO","date":"2010-06-07","open":76100,"high":78500,"low":75200,"close":78200,"volume":137235}
{"symbol":"KKO","date":"2010-06-04","open":78500,"high":78700,"low":76800,"close":78200,"volume":205421}
{"symbol":"KKO","date":"2010-06-03","open":79000,"high":81200,"low":77500,"close":78500,"volume":245194}
{"symbol":"KKO","date":"2010-06-01","open":79400,"high":80000,"low":76900,"close":77800,"volume":197531}
{"symbol":"KKO","date":"2010-05-31","open":74500,"high":78600,"low":74300,"close":78600,"volume":432674}
{"symbol":"KKO","date":"2010-05-28","open":75700,"high":76900,"low":71900,"close":73300,"volume":405736}
{"symbol":"KKO","date":"2010-05-27","open":78000,"high":79000,"low":75200,"close":75600,"volume":252567}
{"symbol":"KKO","date":"2010-05-26","open":78300,"high":79100,"low":76900,"close":78200,"volume":118739}
{"symbol":"KKO","date":"2010-05-25","open":78400,"high":79300,"low":74900,"close":78900,"volume":161444}
{"symbol":"KKO","date":"2010-05-24","open":79800,"high":80000,"low":77000,"close":79700,"volume":118921}
{"symbol":"KKO","date":"2010-05-20","open":80500,"high":81200,"low":78900,"close":80300,"volume":150089}
{"symbol":"KKO","date":"2010-05-19","open":80000,"high":81900,"low":79400,"close":81200,"volume":182146}
{"symbol":"KKO","date":"2010-05-18","open":82200,"high":83400,"low":79200,"close":81400,"volume":261205}
{"symbol":"KKO","date":"2010-05-17","open":79300,"high":82000,"low":78800,"close":81000,"volume":152597}
{"symbol":"KKO","date":"2010-05-14","open":82500,"high":83300,"low":80500,"close":81000,"volume":217944}
{"symbol":"KKO","date":"2010-05-13","open":81700,"high":84000,"low":81700,"close":82500,"volume":979912}
{"symbol":"KKO","date":"2010-05-12","open":78200,"high":81200,"low":76000,"close":81200,"volume":301510}
{"symbol":"KKO","date":"2010-05-11","open":78300,"high":80700,"low":76100,"close":77500,"volume":275125}
{"symbol":"KKO","date":"2010-05-10","open":79500,"high":79800,"low":77100,"close":78300,"volume":371886}
{"symbol":"KKO","date":"2010-05-07","open":74800,"high":80200,"low":73900,"close":79500,"volume":366437}
{"symbol":"KKO","date":"2010-05-06","open":74000,"high":78200,"low":73900,"close":76400,"volume":389869}
{"symbol":"KKO","date":"2010-05-04","open":71700,"high":75600,"low":71100,"close":75300,"volume":1018963}
{"symbol":"KKO","date":"2010-05-03","open":67100,"high":69500,"low":66900,"close":69000,"volume":509057}
{"symbol":"KKO","date":"2010-04-30","open":67500,"high":68200,"low":66300,"close":66600,"volume":112324}
{"symbol":"KKO","date":"2010-04-29","open":68000,"high":68000,"low":66800,"close":68000,"volume":58473}
{"symbol":"KKO","date":"2010-04-28","open":67700,"high":68200,"low":67000,"close":68200,"volume":104260}
{"symbol":"KKO","date":"2010-04-27","open":68600,"high":69400,"low":67600,"close":69000,"volume":89989}
{"symbol":"KKO","date":"2010-04-26","open":69100,"high":69700,"low":68300,"close":69000,"volume":56831}
{"symbol":"KKO","date":"2010-04-23","open":69200,"high":69300,"low":68700,"close":68900,"volume":37649}
{"symbol":"KKO","date":"2010-04-22","open":69300,"high":69300,"low":68300,"close":69000,"volume":42255}
{"symbol":"KKO","date":"2010-04-21","open":69300,"high":69500,"low":68500,"close":69000,"volume":81750}
{"symbol":"KKO","date":"2010-04-20","open":68500,"high":69000,"low":68100,"close":69000,"volume":58576}
{"symbol":"KKO","date":"2010-04-19","open":67400,"high":68800,"low":67200,"close":68500,"volume":135050}
{"symbol":"KKO","date":"2010-04-16","open":68000,"high":68300,"low":66900,"close":68300,"volume":77551}
{"symbol":"KKO","date":"2010-04-15","open":67000,"high":68500,"low":66100,"close":68500,"volume":85267}
{"symbol":"KKO","date":"2010-04-14","open":65500,"high":67000,"low":65200,"close":67000,"volume":96837}
{"symbol":"KKO","date":"2010-04-13","open":65700,"high":65700,"low":64300,"close":65500,"volume":109978}
{"symbol":"KKO","date":"2010-04-12","open":66400,"high":66400,"low":64900,"close":65700,"volume":98918}
{"symbol":"KKO","date":"2010-04-09","open":66500,"high":66900,"low":65500,"close":66500,"volume":96880}
{"symbol":"KKO","date":"2010-04-08","open":67700,"high":68000,"low":66100,"close":66100,"volume":256701}
{"symbol":"KKO","date":"2010-04-07","open":69000,"high":69000,"low":67500,"close":68000,"volume":120865}
{"symbol":"KKO","date":"2010-04-06","open":69000,"high":70400,"low":68000,"close":68700,"volume":85387}
{"symbol":"KKO","date":"2010-04-05","open":69300,"high":69800,"low":68700,"close":69100,"volume":377787}
{"symbol":"KKO","date":"2010-04-02","open":68700,"high":69500,"low":67800,"close":69500,"volume":91470}
{"symbol":"KKO","date":"2010-04-01","open":67100,"high":69000,"low":65900,"close":68600,"volume":254830}
{"symbol":"KKO","date":"2010-03-31","open":68600,"high":68600,"low":66500,"close":67400,"volume":86343}
{"symbol":"KKO","date":"2010-03-30","open":68300,"high":68300,"low":66800,"close":68300,"volume":104676}
{"symbol":"KKO","date":"2010-03-29","open":67900,"high":68400,"low":67400,"close":67900,"volume":80521}
{"symbol":"KKO","date":"2010-03-26","open":69200,"high":69200,"low":68200,"close":68300,"volume":53030}
{"symbol":"KKO","date":"2010-03-25","open":68600,"high":69300,"low":68100,"close":68800,"volume":103077}
{"symbol":"KKO","date":"2010-03-24","open":68800,"high":69300,"low":68200,"close":68500,"volume":91368}
{"symbol":"KKO","date":"2010-03-23","open":69500,"high":69500,"low":68000,"close":68400,"volume":80971}
{"symbol":"KKO","date":"2010-03-22","open":68900,"high":69900,"low":67900,"close":69000,"volume":77863}
{"symbol":"KKO","date":"2010-03-19","open":69100,"high":69500,"low":68300,"close":68700,"volume":87472}
{"symbol":"KKO","date":"2010-03-18","open":68100,"high":69100,"low":68000,"close":69100,"volume":48942}
{"symbol":"KKO","date":"2010-03-17","open":67600,"high":69600,"low":67600,"close":68700,"volume":206273}
{"symbol":"KKO","date":"2010-03-16","open":67800,"high":67800,"low":66900,"close":67000,"volume":28195}
{"symbol":"KKO","date":"2010-03-15","open":67600,"high":68300,"low":67000,"close":67500,"volume":35569}
{"symbol":"KKO","date":"2010-03-12","open":68500,"high":69000,"low":67500,"close":67700,"volume":59691}
{"symbol":"KKO","date":"2010-03-11","open":68500,"high":69500,"low":68100,"close":68800,"volume":101072}
{"symbol":"KKO","date":"2010-03-10","open":67600,"high":68600,"low":67200,"close":68400,"volume":50812}
{"symbol":"KKO","date":"2010-03-09","open":68500,"high":68700,"low":67000,"close":67200,"volume":125428}
{"symbol":"KKO","date":"2010-03-08","open":68800,"high":69300,"low":68100,"close":68800,"volume":77090}
{"symbol":"KKO","date":"2010-03-05","open":68300,"high":68800,"low":67800,"close":68800,"volume":67113}
{"symbol":"KKO","date":"2010-03-04","open":69300,"high":70000,"low":67700,"close":67800,"volume":98903}
{"symbol":"KKO","date":"2010-03-03","open":70600,"high":70800,"low":69300,"close":69700,"volume":59252}
{"symbol":"KKO","date":"2010-03-02","open":70500,"high":71400,"low":68200,"close":70100,"volume":76025}
{"symbol":"KKO","date":"2010-02-26","open":70700,"high":70900,"low":69300,"close":70300,"volume":36660}
{"symbol":"KKO","date":"2010-02-25","open":72400,"high":72500,"low":69800,"close":70800,"volume":52504}
{"symbol":"KKO","date":"2010-02-24","open":72700,"high":72700,"low":71200,"close":71800,"volume":37085}
{"symbol":"KKO","date":"2010-02-23","open":71800,"high":73500,"low":71100,"close":72800,"volume":54520}
{"symbol":"KKO","date":"2010-02-22","open":71400,"high":71800,"low":70900,"close":71600,"volume":28555}
{"symbol":"KKO","date":"2010-02-19","open":71900,"high":72900,"low":70700,"close":70800,"volume":29588}
{"symbol":"KKO","date":"2010-02-18","open":72900,"high":73900,"low":71200,"close":72500,"volume":49991}
{"symbol":"KKO","date":"2010-02-17","open":72600,"high":72900,"low":71500,"close":72900,"volume":64903}
{"symbol":"KKO","date":"2010-02-16","open":71100,"high":72500,"low":70500,"close":71800,"volume":43993}
{"symbol":"KKO","date":"2010-02-12","open":72600,"high":73500,"low":70800,"close":71900,"volume":145248}
{"symbol":"KKO","date":"2010-02-11","open":69600,"high":71800,"low":69600,"close":71500,"volume":110516}
{"symbol":"KKO","date":"2010-02-10","open":67200,"high":69700,"low":67200,"close":69200,"volume":113336}
{"symbol":"KKO","date":"2010-02-09","open":66100,"high":67300,"low":66100,"close":67100,"volume":82177}
{"symbol":"KKO","date":"2010-02-08","open":67500,"high":67600,"low":66400,"close":66500,"volume":63183}
{"symbol":"KKO","date":"2010-02-05","open":67100,"high":67800,"low":66200,"close":67800,"volume":121509}
{"symbol":"KKO","date":"2010-02-04","open":71900,"high":71900,"low":69600,"close":70000,"volume":108450}
{"symbol":"KKO","date":"2010-02-03","open":73600,"high":73800,"low":70200,"close":72200,"volume":162244}
{"symbol":"KKO","date":"2010-02-02","open":72600,"high":73000,"low":71700,"close":72800,"volume":116512}
{"symbol":"KKO","date":"2010-02-01","open":70600,"high":72000,"low":70000,"close":71800,"volume":74728}
{"symbol":"KKO","date":"2010-01-29","open":70600,"high":73000,"low":70000,"close":70600,"volume":133663}
{"symbol":"KKO","date":"2010-01-28","open":70000,"high":72500,"low":68900,"close":72400,"volume":146932}
{"symbol":"KKO","date":"2010-01-27","open":70000,"high":70300,"low":67700,"close":69700,"volume":166836}
{"symbol":"KKO","date":"2010-01-26","open":72100,"high":72800,"low":69200,"close":70500,"volume":163202}
{"symbol":"KKO","date":"2010-01-25","open":70900,"high":72500,"low":70100,"close":72100,"volume":131876}
{"symbol":"KKO","date":"2010-01-22","open":72600,"high":73500,"low":71600,"close":72900,"volume":109417}
{"symbol":"KKO","date":"2010-01-21","open":74500,"high":76300,"low":72900,"close":74000,"volume":181159}
{"symbol":"KKO","date":"2010-01-20","open":75000,"high":75100,"low":72100,"close":74900,"volume":192798}
{"symbol":"KKO","date":"2010-01-19","open":77100,"high":77300,"low":73300,"close":75000,"volume":169655}
{"symbol":"KKO","date":"2010-01-18","open":76500,"high":78300,"low":74600,"close":76900,"volume":162430}
{"symbol":"KKO","date":"2010-01-15","open":72000,"high":78500,"low":71700,"close":77500,"volume":292527}
{"symbol":"KKO","date":"2010-01-14","open":72000,"high":73900,"low":70700,"close":71100,"volume":132968}
{"symbol":"KKO","date":"2010-01-13","open":72000,"high":72300,"low":70600,"close":71800,"volume":70397}
{"symbol":"KKO","date":"2010-01-12","open":71300,"high":72500,"low":70500,"close":72500,"volume":98142}
{"symbol":"KKO","date":"2010-01-11","open":73200,"high":73400,"low":70900,"close":72000,"volume":125740}
{"symbol":"KKO","date":"2010-01-08","open":73500,"high":73500,"low":70100,"close":72900,"volume":114818}
{"symbol":"KKO","date":"2010-01-07","open":74300,"high":74800,"low":72100,"close":73400,"volume":99241}
{"symbol":"KKO","date":"2010-01-06","open":74600,"high":75200,"low":73000,"close":74300,"volume":72453}
{"symbol":"KKO","date":"2010-01-05","open":73000,"high":75300,"low":72200,"close":74000,"volume":124156}
{"symbol":"KKO","date":"2010-01-04","open":70300,"high":74200,"low":69100,"close":73400,"volume":158976}
{"symbol":"KKO","date":"2009-12-30","open":71100,"high":73300,"low":69200,"close":70300,"volume":261253}
{"symbol":"KKO","date":"2009-12-29","open":70300,"high":71200,"low":69500,"close":70500,"volume":185293}
{"symbol":"KKO","date":"2009-12-28","open":70500,"high":71300,"low":67800,"close":70300,"volume":106622}
{"symbol":"KKO","date":"2009-12-24","open":70100,"high":72100,"low":69300,"close":70600,"volume":122582}
{"symbol":"KKO","date":"2009-12-23","open":65700,"high":70900,"low":65600,"close":70100,"volume":438531}
{"symbol":"KKO","date":"2009-12-22","open":66400,"high":66500,"low":64700,"close":65400,"volume":122641}
{"symbol":"KKO","date":"2009-12-21","open":64500,"high":66200,"low":64100,"close":65500,"volume":101912}
{"symbol":"KKO","date":"2009-12-18","open":63600,"high":64500,"low":63500,"close":64500,"volume":73338}
{"symbol":"KKO","date":"2009-12-17","open":66100,"high":66600,"low":63500,"close":64000,"volume":157566}
{"symbol":"KKO","date":"2009-12-16","open":66700,"high":67000,"low":65500,"close":65900,"volume":59849}
{"symbol":"KKO","date":"2009-12-15","open":64900,"high":66500,"low":64700,"close":66200,"volume":91738}
{"symbol":"KKO","date":"2009-12-14","open":64000,"high":65100,"low":63500,"close":64500,"volume":89718}
{"symbol":"KKO","date":"2009-12-11","open":63700,"high":63900,"low":63000,"close":63800,"volume":45931}
{"symbol":"KKO","date":"2009-12-10","open":63800,"high":64300,"low":62300,"close":63800,"volume":92712}
{"symbol":"KKO","date":"2009-12-09","open":63900,"high":64100,"low":63300,"close":63900,"volume":61436}
{"symbol":"KKO","date":"2009-12-08","open":64500,"high":65100,"low":63000,"close":64500,"volume":49166}
{"symbol":"KKO","date":"2009-12-07","open":64300,"high":64300,"low":63300,"close":64000,"volume":60308}
{"symbol":"KKO","date":"2009-12-04","open":62600,"high":64500,"low":62500,"close":63800,"volume":108132}
{"symbol":"KKO","date":"2009-12-03","open":63900,"high":63900,"low":61500,"close":63500,"volume":119263}
{"symbol":"KKO","date":"2009-12-02","open":64100,"high":64300,"low":62600,"close":63500,"volume":87026}
{"symbol":"KKO","date":"2009-12-01","open":63000,"high":65700,"low":62300,"close":63500,"volume":336974}
{"symbol":"KKO","date":"2009-11-30","open":61100,"high":64200,"low":60400,"close":62700,"volume":158774}
{"symbol":"KKO","date":"2009-11-27","open":60100,"high":61500,"low":58700,"close":60800,"volume":125145}
{"symbol":"KKO","date":"2009-11-26","open":61900,"high":61900,"low":60300,"close":61000,"volume":58082}
{"symbol":"KKO","date":"2009-11-25","open":61700,"high":61900,"low":60300,"close":61000,"volume":93550}
{"symbol":"KKO","date":"2009-11-24","open":61600,"high":62500,"low":61100,"close":61700,"volume":184449}
{"symbol":"KKO","date":"2009-11-23","open":60000,"high":62600,"low":59700,"close":61100,"volume":192270}
{"symbol":"KKO","date":"2009-11-20","open":58800,"high":59700,"low":58700,"close":59600,"volume":36147}
{"symbol":"KKO","date":"2009-11-19","open":58500,"high":59500,"low":58100,"close":59200,"volume":98403}
{"symbol":"KKO","date":"2009-11-18","open":58800,"high":59100,"low":57000,"close":58400,"volume":121236}
{"symbol":"KKO","date":"2009-11-17","open":57100,"high":59800,"low":57100,"close":57800,"volume":181177}
{"symbol":"KKO","date":"2009-11-16","open":56600,"high":57000,"low":55600,"close":57000,"volume":39265}
{"symbol":"KKO","date":"2009-11-13","open":56300,"high":57200,"low":55600,"close":56200,"volume":67810}
{"symbol":"KKO","date":"2009-11-12","open":56600,"high":56800,"low":55000,"close":55900,"volume":48151}
{"symbol":"KKO","date":"2009-11-11","open":54700,"high":56700,"low":54100,"close":56400,"volume":93210}
{"symbol":"KKO","date":"2009-11-10","open":54400,"high":54800,"low":53600,"close":54500,"volume":40920}
{"symbol":"KKO","date":"2009-11-09","open":54200,"high":54500,"low":53100,"close":53400,"volume":62090}
{"symbol":"KKO","date":"2009-11-06","open":54500,"high":55100,"low":53300,"close":54500,"volume":46212}
{"symbol":"KKO","date":"2009-11-05","open":53600,"high":55300,"low":53000,"close":54200,"volume":46235}
{"symbol":"KKO","date":"2009-11-04","open":53100,"high":54000,"low":52600,"close":54000,"volume":67297}
{"symbol":"KKO","date":"2009-11-03","open":54900,"high":54900,"low":52200,"close":53400,"volume":157820}
{"symbol":"KKO","date":"2009-11-02","open":53500,"high":55000,"low":52600,"close":54300,"volume":129840}
{"symbol":"KKO","date":"2009-10-30","open":55100,"high":55300,"low":54500,"close":55100,"volume":141345}
{"symbol":"KKO","date":"2009-10-29","open":54600,"high":55300,"low":52000,"close":53500,"volume":273578}
{"symbol":"KKO","date":"2009-10-28","open":57500,"high":57600,"low":54400,"close":55700,"volume":121404}
{"symbol":"KKO","date":"2009-10-27","open":56600,"high":58400,"low":56300,"close":57000,"volume":165210}
{"symbol":"KKO","date":"2009-10-26","open":54300,"high":57400,"low":54300,"close":56800,"volume":131539}
{"symbol":"KKO","date":"2009-10-23","open":55600,"high":55700,"low":54300,"close":54800,"volume":58377}
{"symbol":"KKO","date":"2009-10-22","open":55800,"high":56300,"low":54000,"close":54900,"volume":93114}
{"symbol":"KKO","date":"2009-10-21","open":56200,"high":57500,"low":55200,"close":55800,"volume":67771}
{"symbol":"KKO","date":"2009-10-20","open":58700,"high":58700,"low":56300,"close":56700,"volume":119303}
{"symbol":"KKO","date":"2009-10-19","open":57700,"high":59000,"low":57000,"close":57900,"volume":133421}
{"symbol":"KKO","date":"2009-10-16","open":55000,"high":57000,"low":54500,"close":56700,"volume":76125}
{"symbol":"KKO","date":"2009-10-15","open":55800,"high":56000,"low":54500,"close":54900,"volume":158591}
{"symbol":"KKO","date":"2009-10-14","open":54000,"high":55000,"low":53900,"close":54500,"volume":84865}
{"symbol":"KKO","date":"2009-10-13","open":54300,"high":54500,"low":52900,"close":53500,"volume":50682}
{"symbol":"KKO","date":"2009-10-12","open":52100,"high":54400,"low":51400,"close":54400,"volume":118544}
{"symbol":"KKO","date":"2009-10-09","open":52300,"high":52600,"low":51600,"close":51900,"volume":150504}
{"symbol":"KKO","date":"2009-10-08","open":52300,"high":53100,"low":51400,"close":52200,"volume":78555}
{"symbol":"KKO","date":"2009-10-07","open":52000,"high":52800,"low":50700,"close":52200,"volume":52213}
{"symbol":"KKO","date":"2009-10-06","open":51100,"high":52100,"low":50600,"close":52000,"volume":86224}
{"symbol":"KKO","date":"2009-10-05","open":50000,"high":52000,"low":49900,"close":50600,"volume":60730}
{"symbol":"KKO","date":"2009-10-01","open":54100,"high":54200,"low":51100,"close":51100,"volume":123635}
{"symbol":"KKO","date":"2009-09-30","open":55900,"high":55900,"low":53700,"close":54200,"volume":75692}
{"symbol":"KKO","date":"2009-09-29","open":55000,"high":56300,"low":54200,"close":54900,"volume":125122}
{"symbol":"KKO","date":"2009-09-28","open":53900,"high":55400,"low":53000,"close":54500,"volume":128011}
{"symbol":"KKO","date":"2009-09-25","open":54000,"high":54200,"low":53000,"close":54000,"volume":57981}
{"symbol":"KKO","date":"2009-09-24","open":53700,"high":54500,"low":52700,"close":54000,"volume":96206}
{"symbol":"KKO","date":"2009-09-23","open":53400,"high":54400,"low":52300,"close":53800,"volume":124914}
{"symbol":"KKO","date":"2009-09-22","open":50900,"high":53300,"low":50500,"close":53100,"volume":195897}
{"symbol":"KKO","date":"2009-09-21","open":50900,"high":50900,"low":49850,"close":50400,"volume":68054}
{"symbol":"KKO","date":"2009-09-18","open":51100,"high":51500,"low":49700,"close":50900,"volume":116636}
{"symbol":"KKO","date":"2009-09-17","open":50800,"high":51700,"low":50100,"close":51000,"volume":135450}
{"symbol":"KKO","date":"2009-09-16","open":49500,"high":50500,"low":49400,"close":50500,"volume":89527}
{"symbol":"KKO","date":"2009-09-15","open":50300,"high":50500,"low":48700,"close":49600,"volume":85176}
{"symbol":"KKO","date":"2009-09-14","open":50100,"high":50700,"low":49350,"close":50000,"volume":94927}
{"symbol":"KKO","date":"2009-09-11","open":48350,"high":52000,"low":48000,"close":50000,"volume":400435}
{"symbol":"KKO","date":"2009-09-10","open":47300,"high":48450,"low":46650,"close":48350,"volume":78755}
{"symbol":"KKO","date":"2009-09-09","open":47400,"high":47400,"low":46050,"close":47300,"volume":64128}
{"symbol":"KKO","date":"2009-09-08","open":48000,"high":48400,"low":46600,"close":47400,"volume":117597}
{"symbol":"KKO","date":"2009-09-07","open":49500,"high":49900,"low":47550,"close":48250,"volume":151467}
{"symbol":"KKO","date":"2009-09-04","open":48600,"high":49850,"low":47500,"close":48800,"volume":138162}
{"symbol":"KKO","date":"2009-09-03","open":47000,"high":49900,"low":47000,"close":48200,"volume":331838}
{"symbol":"KKO","date":"2009-09-02","open":46650,"high":47600,"low":46050,"close":47000,"volume":226930}
{"symbol":"KKO","date":"2009-09-01","open":44750,"high":47300,"low":44500,"close":47300,"volume":681402}
{"symbol":"KKO","date":"2009-08-31","open":44100,"high":44700,"low":43000,"close":44700,"volume":124694}
{"symbol":"KKO","date":"2009-08-28","open":44300,"high":44800,"low":43200,"close":44100,"volume":149913}
{"symbol":"KKO","date":"2009-08-27","open":43900,"high":45000,"low":43750,"close":44250,"volume":174531}
{"symbol":"KKO","date":"2009-08-26","open":44500,"high":44500,"low":43750,"close":43900,"volume":80888}
{"symbol":"KKO","date":"2009-08-25","open":44900,"high":44900,"low":43750,"close":44500,"volume":100363}
{"symbol":"KKO","date":"2009-08-24","open":45500,"high":45500,"low":43700,"close":44900,"volume":143804}
{"symbol":"KKO","date":"2009-08-21","open":43500,"high":45150,"low":41950,"close":44850,"volume":268542}
{"symbol":"KKO","date":"2009-08-20","open":44800,"high":44800,"low":42650,"close":43300,"volume":186041}
{"symbol":"KKO","date":"2009-08-19","open":44600,"high":45150,"low":43650,"close":44600,"volume":76381}
{"symbol":"KKO","date":"2009-08-18","open":43500,"high":45600,"low":43100,"close":44050,"volume":159605}
{"symbol":"KKO","date":"2009-08-17","open":46750,"high":46750,"low":43750,"close":43750,"volume":158066}
{"symbol":"KKO","date":"2009-08-14","open":47250,"high":47800,"low":46400,"close":47100,"volume":142810}
{"symbol":"KKO","date":"2009-08-13","open":46800,"high":47600,"low":46450,"close":47500,"volume":199647}
{"symbol":"KKO","date":"2009-08-12","open":46600,"high":47400,"low":45150,"close":46300,"volume":210794}
{"symbol":"KKO","date":"2009-08-11","open":47700,"high":48000,"low":46500,"close":46600,"volume":199087}
{"symbol":"KKO","date":"2009-08-10","open":49000,"high":49350,"low":47700,"close":48150,"volume":162685}
{"symbol":"KKO","date":"2009-08-07","open":48900,"high":49050,"low":47100,"close":48950,"volume":110321}
{"symbol":"KKO","date":"2009-08-06","open":49100,"high":49700,"low":48650,"close":49150,"volume":65618}
{"symbol":"KKO","date":"2009-08-05","open":49450,"high":50200,"low":49300,"close":49800,"volume":91973}
{"symbol":"KKO","date":"2009-08-04","open":49400,"high":51100,"low":48800,"close":49850,"volume":100900}
{"symbol":"KKO","date":"2009-08-03","open":50600,"high":50600,"low":48950,"close":49600,"volume":104326}
{"symbol":"KKO","date":"2009-07-31","open":50500,"high":50700,"low":49350,"close":50000,"volume":135486}
{"symbol":"KKO","date":"2009-07-30","open":50900,"high":51800,"low":48700,"close":49900,"volume":264951}
{"symbol":"KKO","date":"2009-07-29","open":49500,"high":51000,"low":49200,"close":50000,"volume":117752}
{"symbol":"KKO","date":"2009-07-28","open":50000,"high":50200,"low":49150,"close":49800,"volume":141436}
{"symbol":"KKO","date":"2009-07-27","open":48950,"high":50200,"low":48050,"close":49500,"volume":139745}
{"symbol":"KKO","date":"2009-07-24","open":50100,"high":51200,"low":48400,"close":49000,"volume":184470}
{"symbol":"KKO","date":"2009-07-23","open":49350,"high":50000,"low":48100,"close":49500,"volume":182494}
{"symbol":"KKO","date":"2009-07-22","open":48350,"high":50000,"low":48050,"close":49300,"volume":304663}
{"symbol":"KKO","date":"2009-07-21","open":48200,"high":48700,"low":47450,"close":48050,"volume":173827}
{"symbol":"KKO","date":"2009-07-20","open":47900,"high":48450,"low":46800,"close":48200,"volume":173405}
{"symbol":"KKO","date":"2009-07-17","open":45800,"high":47750,"low":45200,"close":47450,"volume":183668}
{"symbol":"KKO","date":"2009-07-16","open":46850,"high":46950,"low":45000,"close":45800,"volume":174080}
{"symbol":"KKO","date":"2009-07-15","open":45600,"high":46850,"low":45300,"close":46400,"volume":98880}
{"symbol":"KKO","date":"2009-07-14","open":45500,"high":45850,"low":44250,"close":44900,"volume":95603}
{"symbol":"KKO","date":"2009-07-13","open":45150,"high":45600,"low":43300,"close":44900,"volume":117649}
{"symbol":"KKO","date":"2009-07-10","open":47300,"high":47300,"low":45200,"close":45600,"volume":176719}
{"symbol":"KKO","date":"2009-07-09","open":48000,"high":48250,"low":46250,"close":47600,"volume":191133}
{"symbol":"KKO","date":"2009-07-08","open":45700,"high":49500,"low":45700,"close":47650,"volume":567966}
{"symbol":"KKO","date":"2009-07-07","open":43800,"high":46000,"low":43200,"close":45700,"volume":335631}
{"symbol":"KKO","date":"2009-07-06","open":43550,"high":44750,"low":43250,"close":43550,"volume":108253}
{"symbol":"KKO","date":"2009-07-03","open":41900,"high":43600,"low":41650,"close":43550,"volume":167299}
{"symbol":"KKO","date":"2009-07-02","open":43100,"high":43850,"low":41900,"close":42650,"volume":166083}
{"symbol":"KKO","date":"2009-07-01","open":44500,"high":45200,"low":43050,"close":43050,"volume":160485}
{"symbol":"KKO","date":"2009-06-30","open":45800,"high":45950,"low":43100,"close":45200,"volume":220702}
{"symbol":"KKO","date":"2009-06-29","open":45700,"high":46950,"low":44400,"close":45400,"volume":175002}
{"symbol":"KKO","date":"2009-06-26","open":45000,"high":47850,"low":44250,"close":46500,"volume":335748}
{"symbol":"KKO","date":"2009-06-25","open":43500,"high":45500,"low":42450,"close":45050,"volume":194382}
{"symbol":"KKO","date":"2009-06-24","open":43900,"high":43950,"low":41200,"close":43400,"volume":183327}
{"symbol":"KKO","date":"2009-06-23","open":42500,"high":44850,"low":42400,"close":43500,"volume":269256}
{"symbol":"KKO","date":"2009-06-22","open":45300,"high":45400,"low":42500,"close":43400,"volume":279149}
{"symbol":"KKO","date":"2009-06-19","open":45300,"high":45750,"low":43500,"close":45000,"volume":253094}
{"symbol":"KKO","date":"2009-06-18","open":41500,"high":45000,"low":41400,"close":45000,"volume":606036}
{"symbol":"KKO","date":"2009-06-17","open":41400,"high":42450,"low":40800,"close":41950,"volume":184961}
{"symbol":"KKO","date":"2009-06-16","open":41100,"high":42350,"low":40600,"close":42200,"volume":302032}
{"symbol":"KKO","date":"2009-06-15","open":41000,"high":42700,"low":40200,"close":41600,"volume":517862}
{"symbol":"KKO","date":"2009-06-12","open":38500,"high":40650,"low":37500,"close":40550,"volume":675030}
{"symbol":"KKO","date":"2009-06-11","open":37100,"high":40700,"low":36400,"close":38500,"volume":1590584}
{"symbol":"KKO","date":"2009-06-10","open":35650,"high":37200,"low":35650,"close":37200,"volume":140950}
{"symbol":"KKO","date":"2009-06-09","open":37000,"high":37100,"low":35200,"close":35550,"volume":180977}
{"symbol":"KKO","date":"2009-06-08","open":37900,"high":38200,"low":36500,"close":37500,"volume":174221}
{"symbol":"KKO","date":"2009-06-05","open":39300,"high":39450,"low":37300,"close":38250,"volume":171669}
{"symbol":"KKO","date":"2009-06-04","open":38500,"high":39250,"low":37800,"close":38800,"volume":241158}
{"symbol":"KKO","date":"2009-06-03","open":39000,"high":39100,"low":37250,"close":38800,"volume":146339}
{"symbol":"KKO","date":"2009-06-02","open":38900,"high":38900,"low":37600,"close":38400,"volume":345628}
{"symbol":"KKO","date":"2009-06-01","open":37400,"high":38300,"low":37100,"close":38000,"volume":513609}
{"symbol":"KKO","date":"2009-05-29","open":35500,"high":37250,"low":35200,"close":36950,"volume":472634}
{"symbol":"KKO","date":"2009-05-28","open":33550,"high":35850,"low":32750,"close":35850,"volume":157219}
{"symbol":"KKO","date":"2009-05-27","open":35200,"high":35350,"low":33600,"close":33600,"volume":184221}
{"symbol":"KKO","date":"2009-05-26","open":36500,"high":36850,"low":33500,"close":34700,"volume":303940}
{"symbol":"KKO","date":"2009-05-25","open":36400,"high":37250,"low":32100,"close":36300,"volume":441531}
{"symbol":"KKO","date":"2009-05-22","open":35600,"high":36700,"low":35200,"close":35500,"volume":201393}
{"symbol":"KKO","date":"2009-05-21","open":36200,"high":36400,"low":35250,"close":36000,"volume":157570}
{"symbol":"KKO","date":"2009-05-20","open":36350,"high":37200,"low":35600,"close":36700,"volume":329775}
{"symbol":"KKO","date":"2009-05-19","open":34100,"high":36200,"low":33900,"close":36200,"volume":218299}
{"symbol":"KKO","date":"2009-05-18","open":34000,"high":34000,"low":33250,"close":33550,"volume":120870}
{"symbol":"KKO","date":"2009-05-15","open":34900,"high":34900,"low":33500,"close":34300,"volume":136176}
{"symbol":"KKO","date":"2009-05-14","open":35800,"high":35800,"low":34500,"close":34500,"volume":230889}
{"symbol":"KKO","date":"2009-05-13","open":36150,"high":37500,"low":36150,"close":36650,"volume":343099}
{"symbol":"KKO","date":"2009-05-12","open":35500,"high":36400,"low":35100,"close":35900,"volume":251487}
{"symbol":"KKO","date":"2009-05-11","open":36350,"high":36400,"low":35350,"close":35900,"volume":167762}
{"symbol":"KKO","date":"2009-05-08","open":36050,"high":36250,"low":35550,"close":36000,"volume":198367}
{"symbol":"KKO","date":"2009-05-07","open":36050,"high":36400,"low":35250,"close":36000,"volume":260152}
{"symbol":"KKO","date":"2009-05-06","open":35200,"high":36100,"low":34800,"close":35200,"volume":185484}
{"symbol":"KKO","date":"2009-05-04","open":35300,"high":35350,"low":34550,"close":35200,"volume":239598}
{"symbol":"KKO","date":"2009-04-30","open":34100,"high":35450,"low":32700,"close":35200,"volume":383094}
{"symbol":"KKO","date":"2009-04-29","open":32500,"high":34400,"low":31900,"close":34100,"volume":287015}
{"symbol":"KKO","date":"2009-04-28","open":34800,"high":35000,"low":31950,"close":32000,"volume":369971}
{"symbol":"KKO","date":"2009-04-27","open":36100,"high":36700,"low":34550,"close":35000,"volume":254252}
{"symbol":"KKO","date":"2009-04-24","open":36300,"high":36400,"low":34650,"close":35500,"volume":408421}
{"symbol":"KKO","date":"2009-04-23","open":37350,"high":37650,"low":36250,"close":36700,"volume":251782}
{"symbol":"KKO","date":"2009-04-22","open":38050,"high":38650,"low":36750,"close":37950,"volume":376897}
{"symbol":"KKO","date":"2009-04-21","open":35000,"high":37450,"low":34400,"close":37450,"volume":358861}
{"symbol":"KKO","date":"2009-04-20","open":35500,"high":36150,"low":34200,"close":35850,"volume":536026}
{"symbol":"KKO","date":"2009-04-17","open":37400,"high":37600,"low":34100,"close":35500,"volume":499157}
{"symbol":"KKO","date":"2009-04-16","open":38200,"high":38800,"low":36000,"close":37000,"volume":279550}
{"symbol":"KKO","date":"2009-04-15","open":38500,"high":39100,"low":36300,"close":38000,"volume":196775}
{"symbol":"KKO","date":"2009-04-14","open":39800,"high":39900,"low":37700,"close":39250,"volume":174688}
{"symbol":"KKO","date":"2009-04-13","open":39350,"high":40800,"low":38350,"close":38750,"volume":501461}
{"symbol":"KKO","date":"2009-04-10","open":41000,"high":41400,"low":38800,"close":39900,"volume":331707}
{"symbol":"KKO","date":"2009-04-09","open":37600,"high":40850,"low":37600,"close":39800,"volume":776198}
{"symbol":"KKO","date":"2009-04-08","open":36450,"high":38450,"low":35350,"close":37000,"volume":690292}
{"symbol":"KKO","date":"2009-04-07","open":34400,"high":38200,"low":34400,"close":36800,"volume":1115804}
{"symbol":"KKO","date":"2009-04-06","open":33450,"high":35400,"low":33200,"close":34400,"volume":957566}
{"symbol":"KKO","date":"2009-04-03","open":31400,"high":32800,"low":30600,"close":32450,"volume":529202}
{"symbol":"KKO","date":"2009-04-02","open":30000,"high":30900,"low":29750,"close":30850,"volume":317654}
{"symbol":"KKO","date":"2009-04-01","open":28800,"high":29750,"low":28800,"close":29450,"volume":207108}
{"symbol":"KKO","date":"2009-03-31","open":28900,"high":29400,"low":28550,"close":28650,"volume":126883}
{"symbol":"KKO","date":"2009-03-30","open":29400,"high":29900,"low":28100,"close":29000,"volume":157050}
{"symbol":"KKO","date":"2009-03-27","open":30500,"high":30600,"low":28850,"close":29100,"volume":378178}
{"symbol":"KKO","date":"2009-03-26","open":30750,"high":31000,"low":29950,"close":30700,"volume":243000}
{"symbol":"KKO","date":"2009-03-25","open":30000,"high":30500,"low":29600,"close":30450,"volume":205739}
{"symbol":"KKO","date":"2009-03-24","open":29800,"high":30900,"low":29800,"close":30400,"volume":353022}
{"symbol":"KKO","date":"2009-03-23","open":29100,"high":29150,"low":28250,"close":29100,"volume":299985}
{"symbol":"KKO","date":"2009-03-20","open":28050,"high":29450,"low":28050,"close":28800,"volume":492688}
{"symbol":"KKO","date":"2009-03-19","open":27600,"high":28450,"low":27500,"close":27650,"volume":281197}
{"symbol":"KKO","date":"2009-03-18","open":27750,"high":28350,"low":27000,"close":27300,"volume":266777}
{"symbol":"KKO","date":"2009-03-17","open":27700,"high":27800,"low":26600,"close":27500,"volume":332613}
{"symbol":"KKO","date":"2009-03-16","open":28350,"high":28900,"low":27550,"close":27700,"volume":172625}
{"symbol":"KKO","date":"2009-03-13","open":27800,"high":28000,"low":27000,"close":27900,"volume":232723}
{"symbol":"KKO","date":"2009-03-12","open":27200,"high":27800,"low":26650,"close":27200,"volume":309494}
{"symbol":"KKO","date":"2009-03-11","open":26400,"high":27250,"low":26200,"close":27250,"volume":314639}
{"symbol":"KKO","date":"2009-03-10","open":23550,"high":26000,"low":23450,"close":25600,"volume":441646}
{"symbol":"KKO","date":"2009-03-09","open":23600,"high":24150,"low":23450,"close":23950,"volume":126539}
{"symbol":"KKO","date":"2009-03-06","open":23000,"high":23600,"low":22950,"close":23200,"volume":145136}
{"symbol":"KKO","date":"2009-03-05","open":24900,"high":24950,"low":23900,"close":23900,"volume":104081}
{"symbol":"KKO","date":"2009-03-04","open":24000,"high":24600,"low":23800,"close":24500,"volume":72759}
{"symbol":"KKO","date":"2009-03-03","open":22750,"high":24000,"low":22550,"close":23850,"volume":144482}
{"symbol":"KKO","date":"2009-03-02","open":25350,"high":25350,"low":24000,"close":24000,"volume":127930}
{"symbol":"KKO","date":"2009-02-27","open":26500,"high":26500,"low":25500,"close":25500,"volume":123530}
{"symbol":"KKO","date":"2009-02-26","open":27050,"high":27250,"low":25250,"close":26100,"volume":248271}
{"symbol":"KKO","date":"2009-02-25","open":27700,"high":27850,"low":26350,"close":26500,"volume":389545}
{"symbol":"KKO","date":"2009-02-24","open":26050,"high":27300,"low":25500,"close":27100,"volume":410215}
{"symbol":"KKO","date":"2009-02-23","open":26150,"high":26900,"low":25850,"close":26900,"volume":389987}
{"symbol":"KKO","date":"2009-02-20","open":25200,"high":26950,"low":25150,"close":25550,"volume":498265}
{"symbol":"KKO","date":"2009-02-19","open":24700,"high":25700,"low":23800,"close":25650,"volume":199941}
{"symbol":"KKO","date":"2009-02-18","open":23500,"high":25000,"low":23000,"close":25000,"volume":151470}
{"symbol":"KKO","date":"2009-02-17","open":26150,"high":26150,"low":24150,"close":24200,"volume":449473}
{"symbol":"KKO","date":"2009-02-16","open":25600,"high":26850,"low":25600,"close":26000,"volume":299643}
{"symbol":"KKO","date":"2009-02-13","open":26150,"high":26300,"low":25250,"close":25750,"volume":335448}
{"symbol":"KKO","date":"2009-02-12","open":26100,"high":27100,"low":25700,"close":26200,"volume":291628}
{"symbol":"KKO","date":"2009-02-11","open":25950,"high":26300,"low":25500,"close":26150,"volume":256495}
{"symbol":"KKO","date":"2009-02-10","open":27300,"high":27300,"low":26600,"close":26700,"volume":203067}
{"symbol":"KKO","date":"2009-02-09","open":27000,"high":27400,"low":26850,"close":27000,"volume":222535}
{"symbol":"KKO","date":"2009-02-06","open":27300,"high":27350,"low":26500,"close":26700,"volume":267047}
{"symbol":"KKO","date":"2009-02-05","open":27400,"high":27650,"low":26500,"close":26900,"volume":222738}
{"symbol":"KKO","date":"2009-02-04","open":28100,"high":28150,"low":27300,"close":27350,"volume":314816}
{"symbol":"KKO","date":"2009-02-03","open":27650,"high":27850,"low":27200,"close":27650,"volume":199007}
{"symbol":"KKO","date":"2009-02-02","open":27400,"high":28300,"low":27000,"close":27300,"volume":168354}
{"symbol":"KKO","date":"2009-01-30","open":27350,"high":27500,"low":26900,"close":27500,"volume":154847}
{"symbol":"KKO","date":"2009-01-29","open":27550,"high":28500,"low":27400,"close":27650,"volume":293624}
{"symbol":"KKO","date":"2009-01-28","open":27450,"high":27750,"low":27200,"close":27200,"volume":261633}
{"symbol":"KKO","date":"2009-01-23","open":27650,"high":27900,"low":26500,"close":27100,"volume":178768}
{"symbol":"KKO","date":"2009-01-22","open":29400,"high":29400,"low":28550,"close":28700,"volume":67338}
{"symbol":"KKO","date":"2009-01-21","open":28000,"high":29000,"low":28000,"close":28450,"volume":88873}
{"symbol":"KKO","date":"2009-01-20","open":30450,"high":30450,"low":29250,"close":29650,"volume":81026}
{"symbol":"KKO","date":"2009-01-19","open":30000,"high":30850,"low":29550,"close":30600,"volume":139900}
{"symbol":"KKO","date":"2009-01-16","open":28900,"high":29700,"low":28550,"close":29700,"volume":110995}
{"symbol":"KKO","date":"2009-01-15","open":29700,"high":29900,"low":28500,"close":28500,"volume":139506}
{"symbol":"KKO","date":"2009-01-14","open":29750,"high":30950,"low":29500,"close":30950,"volume":122694}
{"symbol":"KKO","date":"2009-01-13","open":29500,"high":29900,"low":29100,"close":29900,"volume":145652}
{"symbol":"KKO","date":"2009-01-12","open":31100,"high":31300,"low":29600,"close":29900,"volume":160131}
{"symbol":"KKO","date":"2009-01-09","open":32400,"high":33100,"low":31000,"close":31600,"volume":290931}
{"symbol":"KKO","date":"2009-01-08","open":31750,"high":32250,"low":31350,"close":31850,"volume":179786}
{"symbol":"KKO","date":"2009-01-07","open":31150,"high":32450,"low":30800,"close":32450,"volume":249212}
{"symbol":"KKO","date":"2009-01-06","open":30100,"high":31150,"low":29950,"close":30750,"volume":204631}
{"symbol":"KKO","date":"2009-01-05","open":30350,"high":30900,"low":29700,"close":29900,"volume":165820}
{"symbol":"KKO","date":"2009-01-02","open":31800,"high":32150,"low":30000,"close":30000,"volume":277566}
{"symbol":"KKO","date":"2008-12-30","open":31000,"high":31800,"low":30850,"close":31800,"volume":179293}
{"symbol":"KKO","date":"2008-12-29","open":31200,"high":31800,"low":30200,"close":31300,"volume":217452}
{"symbol":"KKO","date":"2008-12-26","open":28600,"high":31000,"low":28300,"close":31000,"volume":429012}
{"symbol":"KKO","date":"2008-12-24","open":29000,"high":29000,"low":27800,"close":29000,"volume":1056236}
{"symbol":"KKO","date":"2008-12-23","open":30200,"high":30200,"low":28150,"close":29600,"volume":140755}
{"symbol":"KKO","date":"2008-12-22","open":31400,"high":31400,"low":30250,"close":30650,"volume":90986}
{"symbol":"KKO","date":"2008-12-19","open":30300,"high":31700,"low":30200,"close":31400,"volume":136629}
{"symbol":"KKO","date":"2008-12-18","open":30950,"high":31200,"low":29900,"close":30900,"volume":103516}
{"symbol":"KKO","date":"2008-12-17","open":30900,"high":31150,"low":29350,"close":30750,"volume":223165}
{"symbol":"KKO","date":"2008-12-16","open":28900,"high":30200,"low":28600,"close":29900,"volume":170882}
{"symbol":"KKO","date":"2008-12-15","open":27400,"high":29500,"low":27300,"close":29400,"volume":280693}
{"symbol":"KKO","date":"2008-12-12","open":27000,"high":27450,"low":25900,"close":26900,"volume":170621}
{"symbol":"KKO","date":"2008-12-11","open":28550,"high":28900,"low":27250,"close":27550,"volume":242310}
{"symbol":"KKO","date":"2008-12-10","open":26900,"high":28350,"low":26500,"close":28000,"volume":245817}
{"symbol":"KKO","date":"2008-12-09","open":27150,"high":27250,"low":25950,"close":27150,"volume":201408}
{"symbol":"KKO","date":"2008-12-08","open":25500,"high":26850,"low":25200,"close":26850,"volume":217321}
{"symbol":"KKO","date":"2008-12-05","open":24250,"high":24800,"low":24000,"close":24750,"volume":85942}
{"symbol":"KKO","date":"2008-12-04","open":25100,"high":25400,"low":23850,"close":24500,"volume":91071}
{"symbol":"KKO","date":"2008-12-03","open":24800,"high":24850,"low":24050,"close":24750,"volume":127851}
{"symbol":"KKO","date":"2008-12-02","open":24950,"high":25100,"low":24000,"close":24000,"volume":261138}
{"symbol":"KKO","date":"2008-12-01","open":28050,"high":28100,"low":26100,"close":26800,"volume":182503}
{"symbol":"KKO","date":"2008-11-28","open":26500,"high":28350,"low":26000,"close":28000,"volume":280967}
{"symbol":"KKO","date":"2008-11-27","open":26100,"high":26600,"low":25700,"close":26400,"volume":138212}
{"symbol":"KKO","date":"2008-11-26","open":24700,"high":26100,"low":24150,"close":25500,"volume":168744}
{"symbol":"KKO","date":"2008-11-25","open":24600,"high":25000,"low":23500,"close":24450,"volume":139618}
{"symbol":"KKO","date":"2008-11-24","open":24500,"high":24700,"low":23000,"close":23500,"volume":119898}
{"symbol":"KKO","date":"2008-11-21","open":21100,"high":24500,"low":20650,"close":24500,"volume":209057}
{"symbol":"KKO","date":"2008-11-20","open":22800,"high":23700,"low":22100,"close":22100,"volume":177437}
{"symbol":"KKO","date":"2008-11-19","open":25850,"high":25950,"low":24700,"close":24900,"volume":157777}
{"symbol":"KKO","date":"2008-11-18","open":25650,"high":26200,"low":25400,"close":25400,"volume":166294}
{"symbol":"KKO","date":"2008-11-17","open":25950,"high":26900,"low":25500,"close":26000,"volume":206042}
{"symbol":"KKO","date":"2008-11-14","open":26550,"high":27100,"low":25850,"close":26150,"volume":204907}
{"symbol":"KKO","date":"2008-11-13","open":25700,"high":26000,"low":24600,"close":25300,"volume":227170}
{"symbol":"KKO","date":"2008-11-12","open":26450,"high":27650,"low":26400,"close":27250,"volume":161099}
{"symbol":"KKO","date":"2008-11-11","open":28400,"high":28550,"low":27500,"close":27500,"volume":212054}
{"symbol":"KKO","date":"2008-11-10","open":28750,"high":29300,"low":28250,"close":29200,"volume":297004}
{"symbol":"KKO","date":"2008-11-07","open":26200,"high":29250,"low":25700,"close":28300,"volume":769678}
{"symbol":"KKO","date":"2008-11-06","open":32150,"high":32650,"low":29300,"close":29300,"volume":417985}
{"symbol":"KKO","date":"2008-11-05","open":34500,"high":37500,"low":33450,"close":34450,"volume":1124428}
{"symbol":"KKO","date":"2008-11-04","open":31950,"high":33250,"low":31150,"close":33150,"volume":460425}
{"symbol":"KKO","date":"2008-11-03","open":29400,"high":32550,"low":29100,"close":31800,"volume":687420}
{"symbol":"KKO","date":"2008-10-31","open":30000,"high":30300,"low":28400,"close":29550,"volume":513918}
{"symbol":"KKO","date":"2008-10-30","open":29500,"high":31000,"low":27700,"close":30350,"volume":487670}
{"symbol":"KKO","date":"2008-10-29","open":29250,"high":30100,"low":24550,"close":27300,"volume":371904}
{"symbol":"KKO","date":"2008-10-28","open":25600,"high":28700,"low":25600,"close":27650,"volume":237308}
{"symbol":"KKO","date":"2008-10-27","open":26300,"high":28000,"low":25000,"close":27500,"volume":317013}
{"symbol":"KKO","date":"2008-10-24","open":28800,"high":29300,"low":24500,"close":27150,"volume":240060}
{"symbol":"KKO","date":"2008-10-23","open":27500,"high":29400,"low":27100,"close":28800,"volume":120592}
{"symbol":"KKO","date":"2008-10-22","open":28500,"high":30100,"low":28000,"close":29100,"volume":188765}
{"symbol":"KKO","date":"2008-10-21","open":31000,"high":31500,"low":28950,"close":29050,"volume":275744}
{"symbol":"KKO","date":"2008-10-20","open":30200,"high":30650,"low":28900,"close":30150,"volume":135332}
{"symbol":"KKO","date":"2008-10-17","open":31600,"high":31850,"low":28400,"close":30100,"volume":238875}
{"symbol":"KKO","date":"2008-10-16","open":31500,"high":31700,"low":28900,"close":29800,"volume":235298}
{"symbol":"KKO","date":"2008-10-15","open":35600,"high":36100,"low":34000,"close":34000,"volume":194024}
{"symbol":"KKO","date":"2008-10-14","open":33900,"high":36800,"low":33700,"close":36600,"volume":373284}
{"symbol":"KKO","date":"2008-10-13","open":31100,"high":32200,"low":30400,"close":32000,"volume":265328}
{"symbol":"KKO","date":"2008-10-10","open":29300,"high":30900,"low":28400,"close":29750,"volume":449427}
{"symbol":"KKO","date":"2008-10-09","open":32300,"high":33650,"low":31650,"close":32100,"volume":319580}
{"symbol":"KKO","date":"2008-10-08","open":32800,"high":33750,"low":31200,"close":32900,"volume":289844}
{"symbol":"KKO","date":"2008-10-07","open":35000,"high":35450,"low":34200,"close":34950,"volume":190400}
{"symbol":"KKO","date":"2008-10-06","open":36100,"high":36300,"low":34200,"close":36000,"volume":312180}
{"symbol":"KKO","date":"2008-10-02","open":39150,"high":39350,"low":36200,"close":37000,"volume":327164}
{"symbol":"KKO","date":"2008-10-01","open":40650,"high":41650,"low":38900,"close":38950,"volume":391114}
{"symbol":"KKO","date":"2008-09-30","open":39600,"high":40550,"low":38650,"close":40250,"volume":314228}
{"symbol":"KKO","date":"2008-09-29","open":44950,"high":45050,"low":43000,"close":43400,"volume":90969}
{"symbol":"KKO","date":"2008-09-26","open":45000,"high":45150,"low":43900,"close":44300,"volume":540449}
{"symbol":"KKO","date":"2008-09-25","open":44300,"high":45000,"low":43600,"close":44750,"volume":132511}
{"symbol":"KKO","date":"2008-09-24","open":44000,"high":45200,"low":43800,"close":44700,"volume":210037}
{"symbol":"KKO","date":"2008-09-23","open":42200,"high":44100,"low":41650,"close":43800,"volume":157248}
{"symbol":"KKO","date":"2008-09-22","open":44900,"high":45300,"low":42600,"close":42950,"volume":157405}
{"symbol":"KKO","date":"2008-09-19","open":45500,"high":45550,"low":43400,"close":44000,"volume":154298}
{"symbol":"KKO","date":"2008-09-18","open":44900,"high":44950,"low":42400,"close":43600,"volume":156657}
{"symbol":"KKO","date":"2008-09-17","open":46100,"high":47150,"low":46000,"close":46400,"volume":282719}
{"symbol":"KKO","date":"2008-09-16","open":45150,"high":46500,"low":43100,"close":45000,"volume":250515}
{"symbol":"KKO","date":"2008-09-12","open":50700,"high":50900,"low":49800,"close":50100,"volume":248911}
{"symbol":"KKO","date":"2008-09-11","open":49800,"high":51200,"low":49400,"close":49950,"volume":215107}
{"symbol":"KKO","date":"2008-09-10","open":50200,"high":51100,"low":49000,"close":49550,"volume":202773}
{"symbol":"KKO","date":"2008-09-09","open":53300,"high":53400,"low":50800,"close":50800,"volume":104280}
{"symbol":"KKO","date":"2008-09-08","open":53900,"high":54200,"low":53100,"close":53200,"volume":129027}
{"symbol":"KKO","date":"2008-09-05","open":50800,"high":52800,"low":50100,"close":52800,"volume":121757}
{"symbol":"KKO","date":"2008-09-04","open":50200,"high":52200,"low":50200,"close":52100,"volume":169814}
{"symbol":"KKO","date":"2008-09-03","open":49900,"high":51500,"low":49100,"close":50200,"volume":169592}
{"symbol":"KKO","date":"2008-09-02","open":52600,"high":55100,"low":50600,"close":51900,"volume":182382}
{"symbol":"KKO","date":"2008-09-01","open":57300,"high":57400,"low":54000,"close":54000,"volume":167494}
{"symbol":"KKO","date":"2008-08-29","open":58300,"high":58600,"low":57600,"close":58100,"volume":33608}
{"symbol":"KKO","date":"2008-08-28","open":58400,"high":59300,"low":56800,"close":58200,"volume":99822}
{"symbol":"KKO","date":"2008-08-27","open":56800,"high":58900,"low":56100,"close":58900,"volume":51759}
{"symbol":"KKO","date":"2008-08-26","open":58100,"high":58700,"low":56500,"close":57100,"volume":112186}
{"symbol":"KKO","date":"2008-08-25","open":60000,"high":61300,"low":59300,"close":59400,"volume":74231}
{"symbol":"KKO","date":"2008-08-22","open":60100,"high":60400,"low":57700,"close":60300,"volume":117208}
{"symbol":"KKO","date":"2008-08-21","open":63500,"high":63500,"low":60300,"close":61000,"volume":192232}
{"symbol":"KKO","date":"2008-08-20","open":64900,"high":64900,"low":62600,"close":63800,"volume":144157}
{"symbol":"KKO","date":"2008-08-19","open":64000,"high":65100,"low":62500,"close":65000,"volume":142538}
{"symbol":"KKO","date":"2008-08-18","open":65700,"high":65700,"low":64400,"close":65000,"volume":53493}
{"symbol":"KKO","date":"2008-08-14","open":65900,"high":65900,"low":65000,"close":65700,"volume":47158}
{"symbol":"KKO","date":"2008-08-13","open":64200,"high":65700,"low":64100,"close":65200,"volume":40696}
{"symbol":"KKO","date":"2008-08-12","open":65200,"high":65900,"low":64800,"close":65000,"volume":35992}
{"symbol":"KKO","date":"2008-08-11","open":65000,"high":65900,"low":64900,"close":65800,"volume":121370}
{"symbol":"KKO","date":"2008-08-08","open":64000,"high":64500,"low":63200,"close":64300,"volume":217279}
{"symbol":"KKO","date":"2008-08-07","open":64500,"high":65400,"low":64000,"close":64600,"volume":120331}
{"symbol":"KKO","date":"2008-08-06","open":65500,"high":65500,"low":62800,"close":64500,"volume":183333}
{"symbol":"KKO","date":"2008-08-05","open":62500,"high":65500,"low":61900,"close":64700,"volume":99557}
{"symbol":"KKO","date":"2008-08-04","open":64200,"high":64200,"low":61700,"close":62900,"volume":161357}
{"symbol":"KKO","date":"2008-08-01","open":67000,"high":67000,"low":65000,"close":65500,"volume":133558}
{"symbol":"KKO","date":"2008-07-31","open":68300,"high":68700,"low":64400,"close":67300,"volume":147870}
{"symbol":"KKO","date":"2008-07-30","open":67600,"high":68200,"low":67300,"close":68000,"volume":63075}
{"symbol":"KKO","date":"2008-07-29","open":66800,"high":67400,"low":66100,"close":67200,"volume":45652}
{"symbol":"KKO","date":"2008-07-28","open":67200,"high":67500,"low":66400,"close":67400,"volume":55078}
{"symbol":"KKO","date":"2008-07-25","open":65700,"high":68000,"low":65000,"close":67200,"volume":113245}
{"symbol":"KKO","date":"2008-07-24","open":64700,"high":67000,"low":64300,"close":66900,"volume":222815}
{"symbol":"KKO","date":"2008-07-23","open":61900,"high":64600,"low":61900,"close":64100,"volume":256976}
{"symbol":"KKO","date":"2008-07-22","open":63700,"high":64000,"low":62500,"close":63900,"volume":68910}
{"symbol":"KKO","date":"2008-07-21","open":63900,"high":64900,"low":63400,"close":64000,"volume":123810}
{"symbol":"KKO","date":"2008-07-18","open":65300,"high":65500,"low":63400,"close":64400,"volume":123622}
{"symbol":"KKO","date":"2008-07-17","open":62500,"high":65500,"low":62000,"close":65100,"volume":220835}
{"symbol":"KKO","date":"2008-07-16","open":62000,"high":62800,"low":60700,"close":61200,"volume":46830}
{"symbol":"KKO","date":"2008-07-15","open":63000,"high":63900,"low":60000,"close":63000,"volume":79985}
{"symbol":"KKO","date":"2008-07-14","open":62300,"high":64100,"low":62300,"close":63500,"volume":58181}
{"symbol":"KKO","date":"2008-07-11","open":62400,"high":63500,"low":61500,"close":63100,"volume":73105}
{"symbol":"KKO","date":"2008-07-10","open":62400,"high":64200,"low":61700,"close":62400,"volume":123013}
{"symbol":"KKO","date":"2008-07-09","open":65200,"high":65900,"low":64100,"close":64500,"volume":95863}
{"symbol":"KKO","date":"2008-07-08","open":62800,"high":64500,"low":61300,"close":63900,"volume":56319}
{"symbol":"KKO","date":"2008-07-07","open":62300,"high":63600,"low":60000,"close":63600,"volume":138473}
{"symbol":"KKO","date":"2008-07-04","open":62200,"high":65800,"low":60500,"close":62300,"volume":277346}
{"symbol":"KKO","date":"2008-07-03","open":58700,"high":64000,"low":57200,"close":63000,"volume":134033}
{"symbol":"KKO","date":"2008-07-02","open":62500,"high":63900,"low":57500,"close":61200,"volume":303503}
{"symbol":"KKO","date":"2008-07-01","open":68800,"high":68800,"low":63000,"close":64200,"volume":210856}
{"symbol":"KKO","date":"2008-06-30","open":68000,"high":69000,"low":67400,"close":68800,"volume":131358}
{"symbol":"KKO","date":"2008-06-27","open":66600,"high":68300,"low":65500,"close":68300,"volume":169448}
{"symbol":"KKO","date":"2008-06-26","open":69000,"high":69700,"low":67500,"close":67700,"volume":163889}
{"symbol":"KKO","date":"2008-06-25","open":67400,"high":69000,"low":66900,"close":69000,"volume":128857}
{"symbol":"KKO","date":"2008-06-24","open":65700,"high":68300,"low":65700,"close":67400,"volume":178131}
{"symbol":"KKO","date":"2008-06-23","open":64200,"high":66400,"low":63900,"close":66000,"volume":131376}
{"symbol":"KKO","date":"2008-06-20","open":65500,"high":66400,"low":63800,"close":65500,"volume":95465}
{"symbol":"KKO","date":"2008-06-19","open":64700,"high":65800,"low":64200,"close":65000,"volume":84678}
{"symbol":"KKO","date":"2008-06-18","open":64000,"high":65900,"low":63800,"close":65700,"volume":102572}
{"symbol":"KKO","date":"2008-06-17","open":67500,"high":67700,"low":64400,"close":64700,"volume":189486}
{"symbol":"KKO","date":"2008-06-16","open":68000,"high":68900,"low":67100,"close":67500,"volume":203823}
{"symbol":"KKO","date":"2008-06-13","open":65500,"high":68000,"low":64500,"close":68000,"volume":316933}
{"symbol":"KKO","date":"2008-06-12","open":64300,"high":65400,"low":63700,"close":65000,"volume":113956}
{"symbol":"KKO","date":"2008-06-11","open":65500,"high":66000,"low":64100,"close":65500,"volume":110691}
{"symbol":"KKO","date":"2008-06-10","open":66300,"high":66600,"low":64600,"close":64600,"volume":121872}
{"symbol":"KKO","date":"2008-06-09","open":64900,"high":67200,"low":64500,"close":66000,"volume":295734}
{"symbol":"KKO","date":"2008-06-05","open":63900,"high":66100,"low":63100,"close":66000,"volume":374021}
{"symbol":"KKO","date":"2008-06-04","open":61500,"high":64000,"low":60700,"close":63500,"volume":109594}
{"symbol":"KKO","date":"2008-06-03","open":60900,"high":61300,"low":60300,"close":61300,"volume":70903}
{"symbol":"KKO","date":"2008-06-02","open":61400,"high":62000,"low":60800,"close":61200,"volume":64374}
{"symbol":"KKO","date":"2008-05-30","open":61800,"high":62100,"low":60700,"close":61600,"volume":218878}
{"symbol":"KKO","date":"2008-05-29","open":61300,"high":62000,"low":61000,"close":61600,"volume":111447}
{"symbol":"KKO","date":"2008-05-28","open":61800,"high":62000,"low":60600,"close":61300,"volume":77889}
{"symbol":"KKO","date":"2008-05-27","open":60800,"high":62100,"low":60800,"close":61500,"volume":61285}
{"symbol":"KKO","date":"2008-05-26","open":61300,"high":61400,"low":60600,"close":61000,"volume":71413}
{"symbol":"KKO","date":"2008-05-23","open":61500,"high":63500,"low":61500,"close":61900,"volume":105379}
{"symbol":"KKO","date":"2008-05-22","open":61300,"high":61700,"low":60700,"close":61200,"volume":97380}
{"symbol":"KKO","date":"2008-05-21","open":63600,"high":63700,"low":62000,"close":62600,"volume":154792}
{"symbol":"KKO","date":"2008-05-20","open":64200,"high":64700,"low":63400,"close":64100,"volume":84727}
{"symbol":"KKO","date":"2008-05-19","open":65500,"high":65800,"low":64100,"close":64700,"volume":93960}
{"symbol":"KKO","date":"2008-05-16","open":66200,"high":66300,"low":65000,"close":65500,"volume":140285}
{"symbol":"KKO","date":"2008-05-15","open":64500,"high":65800,"low":63300,"close":65800,"volume":229836}
{"symbol":"KKO","date":"2008-05-14","open":64600,"high":64800,"low":63400,"close":64400,"volume":114384}
{"symbol":"KKO","date":"2008-05-13","open":61700,"high":64900,"low":60100,"close":64600,"volume":337513}
{"symbol":"KKO","date":"2008-05-09","open":62000,"high":62200,"low":61100,"close":61700,"volume":133024}
{"symbol":"KKO","date":"2008-05-08","open":57300,"high":62400,"low":57100,"close":61500,"volume":310750}
{"symbol":"KKO","date":"2008-05-07","open":61000,"high":61700,"low":58600,"close":58600,"volume":478353}
{"symbol":"KKO","date":"2008-05-06","open":62900,"high":62900,"low":61000,"close":61100,"volume":242633}
{"symbol":"KKO","date":"2008-05-02","open":62100,"high":63100,"low":62000,"close":62900,"volume":167152}
{"symbol":"KKO","date":"2008-04-30","open":62900,"high":63200,"low":60300,"close":61500,"volume":231376}
{"symbol":"KKO","date":"2008-04-29","open":64000,"high":64300,"low":62500,"close":62700,"volume":149291}
{"symbol":"KKO","date":"2008-04-28","open":66000,"high":66100,"low":63700,"close":64000,"volume":140756}
{"symbol":"KKO","date":"2008-04-25","open":64000,"high":66000,"low":63700,"close":66000,"volume":131355}
{"symbol":"KKO","date":"2008-04-24","open":65000,"high":65000,"low":63700,"close":63800,"volume":83802}
{"symbol":"KKO","date":"2008-04-23","open":64100,"high":64700,"low":63700,"close":64700,"volume":142791}
{"symbol":"KKO","date":"2008-04-22","open":64500,"high":65200,"low":63600,"close":64300,"volume":150720}
{"symbol":"KKO","date":"2008-04-21","open":63800,"high":64700,"low":63200,"close":64000,"volume":234436}
{"symbol":"KKO","date":"2008-04-18","open":63500,"high":63700,"low":62300,"close":62700,"volume":180196}
{"symbol":"KKO","date":"2008-04-17","open":64800,"high":65100,"low":62400,"close":62400,"volume":318110}
{"symbol":"KKO","date":"2008-04-16","open":63800,"high":65000,"low":63800,"close":64400,"volume":274212}
{"symbol":"KKO","date":"2008-04-15","open":65200,"high":65900,"low":64300,"close":64900,"volume":243095}
{"symbol":"KKO","date":"2008-04-14","open":64700,"high":66200,"low":63400,"close":65200,"volume":320962}
{"symbol":"KKO","date":"2008-04-11","open":72300,"high":72600,"low":65200,"close":65200,"volume":661729}
{"symbol":"KKO","date":"2008-04-10","open":71000,"high":73100,"low":70900,"close":71800,"volume":60376}
{"symbol":"KKO","date":"2008-04-08","open":74300,"high":75000,"low":71800,"close":71800,"volume":118141}
{"symbol":"KKO","date":"2008-04-07","open":75000,"high":75500,"low":73500,"close":74600,"volume":110860}
{"symbol":"KKO","date":"2008-04-04","open":73400,"high":74700,"low":72000,"close":74400,"volume":84117}
{"symbol":"KKO","date":"2008-04-03","open":72000,"high":73200,"low":71400,"close":73100,"volume":78917}
{"symbol":"KKO","date":"2008-04-02","open":73000,"high":73100,"low":71300,"close":71600,"volume":143496}
{"symbol":"KKO","date":"2008-04-01","open":74300,"high":74700,"low":71200,"close":71500,"volume":157084}
{"symbol":"KKO","date":"2008-03-31","open":73200,"high":74800,"low":73200,"close":74100,"volume":79267}
{"symbol":"KKO","date":"2008-03-28","open":72000,"high":73000,"low":70000,"close":72500,"volume":144688}
{"symbol":"KKO","date":"2008-03-27","open":75000,"high":75300,"low":72800,"close":73000,"volume":94557}
{"symbol":"KKO","date":"2008-03-26","open":75800,"high":77000,"low":74400,"close":75800,"volume":58125}
{"symbol":"KKO","date":"2008-03-25","open":77100,"high":77300,"low":74900,"close":75800,"volume":117019}
{"symbol":"KKO","date":"2008-03-24","open":77000,"high":78000,"low":75100,"close":76000,"volume":88145}
{"symbol":"KKO","date":"2008-03-21","open":75000,"high":75900,"low":74100,"close":75900,"volume":54293}
{"symbol":"KKO","date":"2008-03-20","open":73900,"high":74900,"low":73000,"close":74000,"volume":53338}
{"symbol":"KKO","date":"2008-03-19","open":74500,"high":75700,"low":73800,"close":75000,"volume":128734}
{"symbol":"KKO","date":"2008-03-18","open":76000,"high":76500,"low":73200,"close":73200,"volume":72449}
{"symbol":"KKO","date":"2008-03-17","open":78500,"high":78900,"low":74800,"close":76800,"volume":55236}
{"symbol":"KKO","date":"2008-03-14","open":80900,"high":81400,"low":78100,"close":79800,"volume":52704}
{"symbol":"KKO","date":"2008-03-13","open":85000,"high":86000,"low":77100,"close":80900,"volume":208089}
{"symbol":"KKO","date":"2008-03-12","open":83700,"high":84700,"low":83300,"close":84700,"volume":96320}
{"symbol":"KKO","date":"2008-03-11","open":80500,"high":82200,"low":80000,"close":81400,"volume":136932}
{"symbol":"KKO","date":"2008-03-10","open":83700,"high":84200,"low":80600,"close":81900,"volume":79383}
{"symbol":"KKO","date":"2008-03-07","open":82100,"high":85200,"low":82100,"close":84700,"volume":111498}
{"symbol":"KKO","date":"2008-03-06","open":83800,"high":87000,"low":83300,"close":84000,"volume":87131}
{"symbol":"KKO","date":"2008-03-05","open":83000,"high":84100,"low":82000,"close":82900,"volume":75169}
{"symbol":"KKO","date":"2008-03-04","open":85800,"high":86000,"low":82000,"close":83200,"volume":86060}
{"symbol":"KKO","date":"2008-03-03","open":81500,"high":84900,"low":81500,"close":84900,"volume":65566}
{"symbol":"KKO","date":"2008-02-29","open":84000,"high":86300,"low":82900,"close":84100,"volume":126366}
{"symbol":"KKO","date":"2008-02-28","open":81500,"high":85900,"low":81500,"close":85100,"volume":155416}
{"symbol":"KKO","date":"2008-02-27","open":82100,"high":83400,"low":78700,"close":82600,"volume":192176}
{"symbol":"KKO","date":"2008-02-26","open":76100,"high":82200,"low":75900,"close":81000,"volume":245187}
{"symbol":"KKO","date":"2008-02-25","open":75800,"high":77600,"low":75700,"close":76400,"volume":61715}
{"symbol":"KKO","date":"2008-02-22","open":76000,"high":76500,"low":74800,"close":75000,"volume":165164}
{"symbol":"KKO","date":"2008-02-21","open":81000,"high":82000,"low":77100,"close":78900,"volume":149506}
{"symbol":"KKO","date":"2008-02-20","open":78500,"high":82400,"low":76700,"close":80800,"volume":260019}
{"symbol":"KKO","date":"2008-02-19","open":73400,"high":79100,"low":72600,"close":78600,"volume":290128}
{"symbol":"KKO","date":"2008-02-18","open":71900,"high":73400,"low":70700,"close":73400,"volume":122374}
{"symbol":"KKO","date":"2008-02-15","open":71100,"high":74800,"low":70500,"close":74200,"volume":81110}
{"symbol":"KKO","date":"2008-02-14","open":70500,"high":72100,"low":70200,"close":72100,"volume":59422}
{"symbol":"KKO","date":"2008-02-13","open":74200,"high":75000,"low":68000,"close":69000,"volume":163706}
{"symbol":"KKO","date":"2008-02-12","open":73200,"high":74500,"low":73200,"close":73500,"volume":71260}
{"symbol":"KKO","date":"2008-02-11","open":71700,"high":75200,"low":71000,"close":73000,"volume":115252}
{"symbol":"KKO","date":"2008-02-05","open":73100,"high":74500,"low":71700,"close":74000,"volume":131054}
{"symbol":"KKO","date":"2008-02-04","open":70700,"high":73400,"low":70500,"close":73100,"volume":305983}
{"symbol":"KKO","date":"2008-02-01","open":65400,"high":68300,"low":64800,"close":67000,"volume":175180}
{"symbol":"KKO","date":"2008-01-31","open":63400,"high":66200,"low":62000,"close":64000,"volume":157193}
{"symbol":"KKO","date":"2008-01-30","open":68000,"high":68100,"low":61000,"close":63500,"volume":86158}
{"symbol":"KKO","date":"2008-01-29","open":68000,"high":68900,"low":65500,"close":66600,"volume":167251}
{"symbol":"KKO","date":"2008-01-28","open":71500,"high":72300,"low":66400,"close":66400,"volume":96123}
{"symbol":"KKO","date":"2008-01-25","open":72700,"high":72900,"low":71200,"close":71800,"volume":101412}
{"symbol":"KKO","date":"2008-01-24","open":74500,"high":74900,"low":71600,"close":71700,"volume":91292}
{"symbol":"KKO","date":"2008-01-23","open":74000,"high":75600,"low":71100,"close":72900,"volume":147538}
{"symbol":"KKO","date":"2008-01-22","open":77300,"high":77800,"low":70500,"close":72100,"volume":167294}
{"symbol":"KKO","date":"2008-01-21","open":80000,"high":81100,"low":77000,"close":77900,"volume":201464}
{"symbol":"KKO","date":"2008-01-18","open":75800,"high":78600,"low":74700,"close":78600,"volume":221508}
{"symbol":"KKO","date":"2008-01-17","open":76400,"high":78300,"low":75000,"close":75300,"volume":216339}
{"symbol":"KKO","date":"2008-01-16","open":75900,"high":77000,"low":74300,"close":75300,"volume":95441}
{"symbol":"KKO","date":"2008-01-15","open":78000,"high":78500,"low":76300,"close":77000,"volume":95821}
{"symbol":"KKO","date":"2008-01-14","open":75000,"high":77500,"low":74600,"close":77100,"volume":94144}
{"symbol":"KKO","date":"2008-01-11","open":79000,"high":79000,"low":74900,"close":75000,"volume":78341}
{"symbol":"KKO","date":"2008-01-10","open":75700,"high":78700,"low":75500,"close":78500,"volume":155332}
{"symbol":"KKO","date":"2008-01-09","open":74000,"high":75400,"low":73800,"close":74800,"volume":73144}
{"symbol":"KKO","date":"2008-01-08","open":76400,"high":77600,"low":74000,"close":74500,"volume":141715}
{"symbol":"KKO","date":"2008-01-07","open":74600,"high":79300,"low":74600,"close":76200,"volume":166335}
{"symbol":"KKO","date":"2008-01-04","open":72600,"high":76700,"low":72500,"close":76600,"volume":212498}
{"symbol":"KKO","date":"2008-01-03","open":73900,"high":75500,"low":71200,"close":72000,"volume":336412}
{"symbol":"KKO","date":"2008-01-02","open":76700,"high":77000,"low":73500,"close":74000,"volume":172817}
{"symbol":"KKO","date":"2007-12-28","open":80000,"high":80000,"low":77800,"close":77800,"volume":58982}
{"symbol":"KKO","date":"2007-12-27","open":78200,"high":80000,"low":78000,"close":79700,"volume":48962}
{"symbol":"KKO","date":"2007-12-26","open":80100,"high":80400,"low":77800,"close":77900,"volume":89206}
{"symbol":"KKO","date":"2007-12-24","open":80800,"high":81500,"low":79000,"close":80100,"volume":88750}
{"symbol":"KKO","date":"2007-12-21","open":78100,"high":81200,"low":78000,"close":79700,"volume":112896}
{"symbol":"KKO","date":"2007-12-20","open":82000,"high":82500,"low":77700,"close":78000,"volume":198110}
{"symbol":"KKO","date":"2007-12-18","open":80300,"high":83000,"low":79400,"close":82000,"volume":122944}
{"symbol":"KKO","date":"2007-12-17","open":85400,"high":85400,"low":82100,"close":82100,"volume":77603}
{"symbol":"KKO","date":"2007-12-14","open":86500,"high":87000,"low":83300,"close":84200,"volume":117833}
{"symbol":"KKO","date":"2007-12-13","open":89900,"high":89900,"low":85400,"close":86000,"volume":146110}
{"symbol":"KKO","date":"2007-12-12","open":88100,"high":89000,"low":87700,"close":88600,"volume":69773}
{"symbol":"KKO","date":"2007-12-11","open":90000,"high":90200,"low":87700,"close":89700,"volume":190664}
{"symbol":"KKO","date":"2007-12-10","open":90000,"high":91200,"low":88400,"close":89700,"volume":135732}
{"symbol":"KKO","date":"2007-12-07","open":88000,"high":92200,"low":86400,"close":89700,"volume":154017}
{"symbol":"KKO","date":"2007-12-06","open":91000,"high":91200,"low":87600,"close":88000,"volume":199111}
{"symbol":"KKO","date":"2007-12-05","open":90600,"high":91600,"low":89400,"close":90600,"volume":124841}
{"symbol":"KKO","date":"2007-12-04","open":89200,"high":91400,"low":88500,"close":90500,"volume":182440}
{"symbol":"KKO","date":"2007-12-03","open":86600,"high":89500,"low":85400,"close":89400,"volume":132372}
{"symbol":"KKO","date":"2007-11-30","open":89500,"high":90600,"low":86500,"close":86500,"volume":288781}
{"symbol":"KKO","date":"2007-11-29","open":87900,"high":89900,"low":86000,"close":89500,"volume":293045}
{"symbol":"KKO","date":"2007-11-28","open":85900,"high":88600,"low":83100,"close":86000,"volume":270174}
{"symbol":"KKO","date":"2007-11-27","open":78300,"high":85800,"low":78100,"close":85000,"volume":399857}
{"symbol":"KKO","date":"2007-11-26","open":78900,"high":79800,"low":77400,"close":79800,"volume":132087}
{"symbol":"KKO","date":"2007-11-23","open":78500,"high":79300,"low":76000,"close":77800,"volume":235484}
{"symbol":"KKO","date":"2007-11-22","open":76700,"high":78700,"low":75800,"close":77800,"volume":155443}
{"symbol":"KKO","date":"2007-11-21","open":76600,"high":79600,"low":75000,"close":76700,"volume":356985}
{"symbol":"KKO","date":"2007-11-20","open":74800,"high":77500,"low":73600,"close":76000,"volume":190174}
{"symbol":"KKO","date":"2007-11-19","open":72500,"high":77400,"low":72400,"close":76000,"volume":286133}
{"symbol":"KKO","date":"2007-11-16","open":71700,"high":71900,"low":68400,"close":71900,"volume":168478}
{"symbol":"KKO","date":"2007-11-15","open":75000,"high":75200,"low":71000,"close":71700,"volume":214013}
{"symbol":"KKO","date":"2007-11-14","open":77100,"high":77900,"low":74600,"close":74700,"volume":149819}
{"symbol":"KKO","date":"2007-11-13","open":71800,"high":75000,"low":71000,"close":75000,"volume":196268}
{"symbol":"KKO","date":"2007-11-12","open":73000,"high":74400,"low":68800,"close":72500,"volume":304518}
{"symbol":"KKO","date":"2007-11-09","open":77000,"high":78200,"low":73600,"close":74600,"volume":178722}
{"symbol":"KKO","date":"2007-11-08","open":78300,"high":79800,"low":75800,"close":77000,"volume":222673}
{"symbol":"KKO","date":"2007-11-07","open":84500,"high":84700,"low":80000,"close":80100,"volume":333037}
{"symbol":"KKO","date":"2007-11-06","open":86500,"high":87000,"low":79900,"close":81700,"volume":464096}
{"symbol":"KKO","date":"2007-11-05","open":80700,"high":84500,"low":80600,"close":82100,"volume":164985}
{"symbol":"KKO","date":"2007-11-02","open":77000,"high":81300,"low":76500,"close":80300,"volume":177250}
{"symbol":"KKO","date":"2007-11-01","open":82300,"high":82700,"low":77700,"close":78400,"volume":203914}
{"symbol":"KKO","date":"2007-10-31","open":81000,"high":83100,"low":80100,"close":81200,"volume":109108}
{"symbol":"KKO","date":"2007-10-30","open":83600,"high":84400,"low":80000,"close":80900,"volume":234379}
{"symbol":"KKO","date":"2007-10-29","open":87100,"high":87300,"low":83100,"close":83900,"volume":198428}
{"symbol":"KKO","date":"2007-10-26","open":85900,"high":87700,"low":82600,"close":86100,"volume":369318}
{"symbol":"KKO","date":"2007-10-25","open":80900,"high":84000,"low":80500,"close":84000,"volume":292876}
{"symbol":"KKO","date":"2007-10-24","open":79900,"high":85700,"low":78500,"close":78500,"volume":609585}
{"symbol":"KKO","date":"2007-10-23","open":80000,"high":80000,"low":77300,"close":78000,"volume":207227}
{"symbol":"KKO","date":"2007-10-22","open":74000,"high":79700,"low":73500,"close":78300,"volume":326976}
{"symbol":"KKO","date":"2007-10-19","open":73900,"high":78700,"low":73900,"close":76700,"volume":252872}
{"symbol":"KKO","date":"2007-10-18","open":75100,"high":75900,"low":73000,"close":74500,"volume":175222}
{"symbol":"KKO","date":"2007-10-17","open":77700,"high":79100,"low":72100,"close":75000,"volume":243744}
{"symbol":"KKO","date":"2007-10-16","open":74600,"high":79500,"low":73700,"close":77000,"volume":198438}
{"symbol":"KKO","date":"2007-10-15","open":76000,"high":76500,"low":74800,"close":75100,"volume":145180}
{"symbol":"KKO","date":"2007-10-12","open":73500,"high":75500,"low":72700,"close":74600,"volume":224216}
{"symbol":"KKO","date":"2007-10-11","open":76800,"high":78000,"low":74800,"close":76200,"volume":248120}
{"symbol":"KKO","date":"2007-10-10","open":78900,"high":79000,"low":76200,"close":77700,"volume":245123}
{"symbol":"KKO","date":"2007-10-09","open":73600,"high":77700,"low":73600,"close":77600,"volume":485348}
{"symbol":"KKO","date":"2007-10-08","open":71600,"high":73300,"low":70100,"close":72500,"volume":233116}
{"symbol":"KKO","date":"2007-10-05","open":70500,"high":72300,"low":70100,"close":70300,"volume":206390}
{"symbol":"KKO","date":"2007-10-04","open":69900,"high":70800,"low":68100,"close":70000,"volume":275690}
{"symbol":"KKO","date":"2007-10-02","open":69100,"high":71200,"low":68700,"close":70500,"volume":376479}
{"symbol":"KKO","date":"2007-10-01","open":69800,"high":70000,"low":67100,"close":67500,"volume":289515}
{"symbol":"KKO","date":"2007-09-28","open":71500,"high":72500,"low":68300,"close":69000,"volume":313921}
{"symbol":"KKO","date":"2007-09-27","open":72500,"high":75000,"low":70600,"close":72000,"volume":209091}
{"symbol":"KKO","date":"2007-09-21","open":71000,"high":73700,"low":70300,"close":72800,"volume":259090}
{"symbol":"KKO","date":"2007-09-20","open":67800,"high":71200,"low":66500,"close":71000,"volume":329669}
{"symbol":"KKO","date":"2007-09-19","open":64000,"high":68700,"low":63700,"close":67800,"volume":230436}
{"symbol":"KKO","date":"2007-09-18","open":65000,"high":66300,"low":61900,"close":61900,"volume":89109}
{"symbol":"KKO","date":"2007-09-17","open":66000,"high":66300,"low":64300,"close":65700,"volume":79363}
{"symbol":"KKO","date":"2007-09-14","open":66500,"high":66600,"low":65200,"close":66300,"volume":134824}
{"symbol":"KKO","date":"2007-09-13","open":63600,"high":65800,"low":63200,"close":65800,"volume":187503}
{"symbol":"KKO","date":"2007-09-12","open":60900,"high":63800,"low":60900,"close":63300,"volume":236352}
{"symbol":"KKO","date":"2007-09-11","open":59900,"high":60500,"low":59300,"close":60100,"volume":118407}
{"symbol":"KKO","date":"2007-09-10","open":60100,"high":61100,"low":59100,"close":60000,"volume":103697}
{"symbol":"KKO","date":"2007-09-07","open":63300,"high":63600,"low":61500,"close":62000,"volume":55360}
{"symbol":"KKO","date":"2007-09-06","open":63100,"high":63800,"low":62100,"close":62900,"volume":59498}
{"symbol":"KKO","date":"2007-09-05","open":66300,"high":66400,"low":63700,"close":63900,"volume":73714}
{"symbol":"KKO","date":"2007-09-04","open":66700,"high":67400,"low":65000,"close":65400,"volume":55879}
{"symbol":"KKO","date":"2007-09-03","open":66700,"high":68000,"low":65500,"close":66000,"volume":63279}
{"symbol":"KKO","date":"2007-08-31","open":64900,"high":66700,"low":64100,"close":66700,"volume":53716}
{"symbol":"KKO","date":"2007-08-30","open":65600,"high":65800,"low":64000,"close":64000,"volume":40995}
{"symbol":"KKO","date":"2007-08-29","open":61500,"high":64300,"low":61200,"close":64200,"volume":40169}
{"symbol":"KKO","date":"2007-08-28","open":64000,"high":64700,"low":62500,"close":64200,"volume":40626}
{"symbol":"KKO","date":"2007-08-27","open":65000,"high":65000,"low":63800,"close":64000,"volume":41344}
{"symbol":"KKO","date":"2007-08-24","open":62700,"high":64600,"low":62000,"close":63000,"volume":113121}
{"symbol":"KKO","date":"2007-08-23","open":61400,"high":64000,"low":61400,"close":62800,"volume":147339}
{"symbol":"KKO","date":"2007-08-22","open":60400,"high":61900,"low":59600,"close":60200,"volume":127859}
{"symbol":"KKO","date":"2007-08-21","open":60500,"high":61000,"low":59800,"close":60200,"volume":62050}
{"symbol":"KKO","date":"2007-08-20","open":60100,"high":61500,"low":59500,"close":60500,"volume":122855}
{"symbol":"KKO","date":"2007-08-17","open":58500,"high":60300,"low":57200,"close":57600,"volume":115483}
{"symbol":"KKO","date":"2007-08-16","open":59000,"high":62400,"low":56900,"close":56900,"volume":119922}
{"symbol":"KKO","date":"2007-08-14","open":66900,"high":67500,"low":64300,"close":64300,"volume":59184}
{"symbol":"KKO","date":"2007-08-13","open":67600,"high":68300,"low":66000,"close":66400,"volume":60130}
{"symbol":"KKO","date":"2007-08-10","open":69300,"high":70000,"low":67500,"close":67600,"volume":87595}
{"symbol":"KKO","date":"2007-08-09","open":71300,"high":72400,"low":70300,"close":71100,"volume":48026}
{"symbol":"KKO","date":"2007-08-08","open":70000,"high":71300,"low":69300,"close":71000,"volume":65564}
{"symbol":"KKO","date":"2007-08-07","open":70900,"high":70900,"low":69000,"close":69000,"volume":47016}
{"symbol":"KKO","date":"2007-08-06","open":68300,"high":70300,"low":68300,"close":69700,"volume":54812}
{"symbol":"KKO","date":"2007-08-03","open":70500,"high":71700,"low":69000,"close":70300,"volume":94179}
{"symbol":"KKO","date":"2007-08-02","open":69700,"high":71500,"low":68800,"close":70900,"volume":100467}
{"symbol":"KKO","date":"2007-08-01","open":69300,"high":70300,"low":68300,"close":68300,"volume":117256}
{"symbol":"KKO","date":"2007-07-31","open":71100,"high":71200,"low":69300,"close":70200,"volume":100267}
{"symbol":"KKO","date":"2007-07-30","open":68500,"high":70300,"low":68100,"close":70300,"volume":103124}
{"symbol":"KKO","date":"2007-07-27","open":71200,"high":71700,"low":68200,"close":69000,"volume":82565}
{"symbol":"KKO","date":"2007-07-26","open":72000,"high":73800,"low":72000,"close":72700,"volume":86933}
{"symbol":"KKO","date":"2007-07-25","open":70400,"high":72200,"low":70300,"close":72000,"volume":57598}
{"symbol":"KKO","date":"2007-07-24","open":73600,"high":73600,"low":70700,"close":71500,"volume":124203}
{"symbol":"KKO","date":"2007-07-23","open":74700,"high":74700,"low":73100,"close":73100,"volume":68161}
{"symbol":"KKO","date":"2007-07-20","open":74600,"high":75300,"low":73600,"close":75300,"volume":100894}
{"symbol":"KKO","date":"2007-07-19","open":72500,"high":74700,"low":72500,"close":74700,"volume":115226}
{"symbol":"KKO","date":"2007-07-18","open":74200,"high":74200,"low":72500,"close":72500,"volume":77149}
{"symbol":"KKO","date":"2007-07-16","open":72700,"high":74300,"low":72700,"close":73700,"volume":157468}
{"symbol":"KKO","date":"2007-07-13","open":74200,"high":74500,"low":72400,"close":72400,"volume":174122}
{"symbol":"KKO","date":"2007-07-12","open":74800,"high":74800,"low":73400,"close":73400,"volume":131899}
{"symbol":"KKO","date":"2007-07-11","open":73700,"high":74700,"low":73200,"close":73800,"volume":81572}
{"symbol":"KKO","date":"2007-07-10","open":75500,"high":76000,"low":73400,"close":74200,"volume":100669}
{"symbol":"KKO","date":"2007-07-09","open":76000,"high":76500,"low":74300,"close":74400,"volume":131192}
{"symbol":"KKO","date":"2007-07-06","open":77500,"high":78700,"low":75600,"close":75600,"volume":176259}
{"symbol":"KKO","date":"2007-07-05","open":78200,"high":78500,"low":77000,"close":77000,"volume":90462}
{"symbol":"KKO","date":"2007-07-04","open":78500,"high":79800,"low":77900,"close":78700,"volume":117427}
{"symbol":"KKO","date":"2007-07-03","open":77000,"high":78600,"low":76500,"close":77200,"volume":124832}
{"symbol":"KKO","date":"2007-07-02","open":76800,"high":76800,"low":75100,"close":76000,"volume":50825}
{"symbol":"KKO","date":"2007-06-29","open":76000,"high":78500,"low":74600,"close":76900,"volume":149575}
{"symbol":"KKO","date":"2007-06-28","open":75200,"high":78200,"low":73200,"close":77900,"volume":143379}
{"symbol":"KKO","date":"2007-06-27","open":76200,"high":77500,"low":73000,"close":74600,"volume":90353}
{"symbol":"KKO","date":"2007-06-26","open":78800,"high":79700,"low":76000,"close":76700,"volume":69509}
{"symbol":"KKO","date":"2007-06-25","open":78100,"high":78800,"low":77200,"close":78500,"volume":112808}
{"symbol":"KKO","date":"2007-06-22","open":80200,"high":81000,"low":78800,"close":79500,"volume":115965}
{"symbol":"KKO","date":"2007-06-21","open":79100,"high":80700,"low":78000,"close":80100,"volume":151212}
{"symbol":"KKO","date":"2007-06-20","open":78500,"high":82700,"low":77000,"close":79500,"volume":402085}
{"symbol":"KKO","date":"2007-06-19","open":77400,"high":78000,"low":75000,"close":77900,"volume":213565}
{"symbol":"KKO","date":"2007-06-18","open":78100,"high":78200,"low":76900,"close":77400,"volume":162952}
{"symbol":"KKO","date":"2007-06-15","open":74900,"high":77700,"low":74800,"close":77300,"volume":237045}
{"symbol":"KKO","date":"2007-06-14","open":73700,"high":74300,"low":72700,"close":74000,"volume":144406}
{"symbol":"KKO","date":"2007-06-13","open":73200,"high":74900,"low":72500,"close":73000,"volume":137375}
{"symbol":"KKO","date":"2007-06-12","open":75700,"high":75700,"low":72700,"close":72900,"volume":114412}
{"symbol":"KKO","date":"2007-06-11","open":78000,"high":78300,"low":73900,"close":74300,"volume":154144}
{"symbol":"KKO","date":"2007-06-08","open":73700,"high":78200,"low":72400,"close":77000,"volume":377822}
{"symbol":"KKO","date":"2007-06-07","open":71100,"high":73500,"low":71000,"close":73500,"volume":130886}
{"symbol":"KKO","date":"2007-06-05","open":72200,"high":72700,"low":71300,"close":72300,"volume":132035}
{"symbol":"KKO","date":"2007-06-04","open":71700,"high":73100,"low":70700,"close":72600,"volume":200940}
{"symbol":"KKO","date":"2007-06-01","open":73100,"high":74100,"low":70500,"close":70500,"volume":181153}
{"symbol":"KKO","date":"2007-05-31","open":73100,"high":73700,"low":70900,"close":72900,"volume":202624}
{"symbol":"KKO","date":"2007-05-30","open":72300,"high":72700,"low":69600,"close":71900,"volume":235756}
{"symbol":"KKO","date":"2007-05-29","open":73100,"high":74200,"low":71000,"close":71400,"volume":204924}
{"symbol":"KKO","date":"2007-05-28","open":74500,"high":74900,"low":72300,"close":72800,"volume":185534}
{"symbol":"KKO","date":"2007-05-25","open":72000,"high":72000,"low":69400,"close":71500,"volume":147648}
{"symbol":"KKO","date":"2007-05-23","open":71200,"high":73000,"low":71200,"close":71700,"volume":184816}
{"symbol":"KKO","date":"2007-05-22","open":70800,"high":71700,"low":68900,"close":71000,"volume":279042}
{"symbol":"KKO","date":"2007-05-21","open":68000,"high":70300,"low":67600,"close":70000,"volume":296825}
{"symbol":"KKO","date":"2007-05-18","open":68500,"high":69400,"low":66200,"close":67000,"volume":291101}
{"symbol":"KKO","date":"2007-05-17","open":69000,"high":70000,"low":67600,"close":68500,"volume":352555}
{"symbol":"KKO","date":"2007-05-16","open":68600,"high":71000,"low":68000,"close":70300,"volume":179832}
{"symbol":"KKO","date":"2007-05-15","open":73100,"high":73200,"low":68600,"close":68600,"volume":298569}
{"symbol":"KKO","date":"2007-05-14","open":76700,"high":76700,"low":72200,"close":73300,"volume":212696}
{"symbol":"KKO","date":"2007-05-11","open":72000,"high":76300,"low":72000,"close":75500,"volume":279788}
{"symbol":"KKO","date":"2007-05-10","open":70800,"high":73300,"low":70300,"close":73200,"volume":392598}
{"symbol":"KKO","date":"2007-05-09","open":70600,"high":72100,"low":69700,"close":70300,"volume":351727}
{"symbol":"KKO","date":"2007-05-08","open":70500,"high":70700,"low":68200,"close":70500,"volume":328061}
{"symbol":"KKO","date":"2007-05-07","open":68500,"high":70300,"low":68400,"close":70000,"volume":551411}
{"symbol":"KKO","date":"2007-05-04","open":68300,"high":69000,"low":67300,"close":67500,"volume":298668}
{"symbol":"KKO","date":"2007-05-03","open":68200,"high":68700,"low":66800,"close":68000,"volume":267380}
{"symbol":"KKO","date":"2007-05-02","open":70000,"high":70300,"low":65600,"close":67700,"volume":675893}
{"symbol":"KKO","date":"2007-04-30","open":65800,"high":69500,"low":64500,"close":69500,"volume":696332}
{"symbol":"KKO","date":"2007-04-27","open":62700,"high":66400,"low":62200,"close":65200,"volume":780588}
{"symbol":"KKO","date":"2007-04-26","open":63600,"high":64000,"low":62100,"close":62700,"volume":302372}
{"symbol":"KKO","date":"2007-04-25","open":62700,"high":63200,"low":61400,"close":62900,"volume":326876}
{"symbol":"KKO","date":"2007-04-24","open":60500,"high":62300,"low":59700,"close":62200,"volume":285071}
{"symbol":"KKO","date":"2007-04-23","open":60700,"high":61400,"low":60500,"close":60700,"volume":200235}
{"symbol":"KKO","date":"2007-04-20","open":60400,"high":60700,"low":59700,"close":60100,"volume":177743}
{"symbol":"KKO","date":"2007-04-19","open":61600,"high":61600,"low":60100,"close":60200,"volume":221343}
{"symbol":"KKO","date":"2007-04-18","open":60600,"high":62100,"low":60500,"close":61100,"volume":405585}
{"symbol":"KKO","date":"2007-04-17","open":61700,"high":62100,"low":59600,"close":60200,"volume":464293}
{"symbol":"KKO","date":"2007-04-16","open":61300,"high":62300,"low":60800,"close":61100,"volume":320986}
{"symbol":"KKO","date":"2007-04-13","open":62000,"high":62400,"low":61000,"close":61000,"volume":236114}
{"symbol":"KKO","date":"2007-04-12","open":61800,"high":62300,"low":61100,"close":62100,"volume":212723}
{"symbol":"KKO","date":"2007-04-11","open":62000,"high":62800,"low":61400,"close":61600,"volume":226915}
{"symbol":"KKO","date":"2007-04-10","open":62300,"high":63500,"low":61700,"close":61900,"volume":195319}
{"symbol":"KKO","date":"2007-04-09","open":63400,"high":63800,"low":62500,"close":62600,"volume":167848}
{"symbol":"KKO","date":"2007-04-06","open":64700,"high":64900,"low":63300,"close":63300,"volume":143073}
{"symbol":"KKO","date":"2007-04-05","open":65200,"high":65200,"low":63800,"close":64100,"volume":186842}
{"symbol":"KKO","date":"2007-04-04","open":63900,"high":64400,"low":63000,"close":64000,"volume":215256}
{"symbol":"KKO","date":"2007-04-03","open":63400,"high":63500,"low":62000,"close":62900,"volume":147628}
{"symbol":"KKO","date":"2007-04-02","open":62700,"high":63500,"low":62400,"close":63000,"volume":103675}
{"symbol":"KKO","date":"2007-03-30","open":63000,"high":64300,"low":62200,"close":63000,"volume":222828}
{"symbol":"KKO","date":"2007-03-29","open":61600,"high":63100,"low":61300,"close":63100,"volume":187021}
{"symbol":"KKO","date":"2007-03-28","open":61000,"high":63100,"low":60700,"close":61000,"volume":291647}
{"symbol":"KKO","date":"2007-03-27","open":61400,"high":62200,"low":61300,"close":61500,"volume":144374}
{"symbol":"KKO","date":"2007-03-26","open":61200,"high":62200,"low":61000,"close":61300,"volume":159627}
{"symbol":"KKO","date":"2007-03-23","open":62700,"high":63300,"low":61700,"close":61800,"volume":153397}
{"symbol":"KKO","date":"2007-03-22","open":63200,"high":63300,"low":61900,"close":62300,"volume":253943}
{"symbol":"KKO","date":"2007-03-21","open":62800,"high":63200,"low":61000,"close":62100,"volume":264902}
{"symbol":"KKO","date":"2007-03-20","open":63900,"high":64500,"low":62800,"close":62800,"volume":212337}
{"symbol":"KKO","date":"2007-03-19","open":62500,"high":63600,"low":62000,"close":62500,"volume":201674}
{"symbol":"KKO","date":"2007-03-16","open":63300,"high":63800,"low":62300,"close":63000,"volume":181828}
{"symbol":"KKO","date":"2007-03-15","open":64000,"high":64500,"low":63100,"close":63100,"volume":182028}
{"symbol":"KKO","date":"2007-03-14","open":64500,"high":64800,"low":62900,"close":63000,"volume":198620}
{"symbol":"KKO","date":"2007-03-13","open":65800,"high":66800,"low":65100,"close":66000,"volume":142241}
{"symbol":"KKO","date":"2007-03-12","open":66500,"high":66600,"low":64900,"close":65500,"volume":157497}
{"symbol":"KKO","date":"2007-03-09","open":66300,"high":67500,"low":65200,"close":65500,"volume":181573}
{"symbol":"KKO","date":"2007-03-08","open":65000,"high":66000,"low":64500,"close":65500,"volume":136778}
{"symbol":"KKO","date":"2007-03-07","open":63300,"high":65600,"low":63100,"close":65300,"volume":261638}
{"symbol":"KKO","date":"2007-03-06","open":60900,"high":63000,"low":60600,"close":62100,"volume":157318}
{"symbol":"KKO","date":"2007-03-05","open":63900,"high":64400,"low":60500,"close":60500,"volume":194050}
{"symbol":"KKO","date":"2007-03-02","open":64300,"high":65900,"low":64200,"close":64500,"volume":137319}
{"symbol":"KKO","date":"2007-02-28","open":63600,"high":65600,"low":63600,"close":65300,"volume":204012}
{"symbol":"KKO","date":"2007-02-27","open":66700,"high":68000,"low":66000,"close":67000,"volume":215542}
{"symbol":"KKO","date":"2007-02-26","open":64200,"high":66900,"low":63600,"close":65900,"volume":237241}
{"symbol":"KKO","date":"2007-02-23","open":64800,"high":65000,"low":62600,"close":64200,"volume":162599}
{"symbol":"KKO","date":"2007-02-22","open":62900,"high":66200,"low":62700,"close":64800,"volume":256447}
{"symbol":"KKO","date":"2007-02-21","open":62300,"high":63400,"low":61800,"close":63300,"volume":200368}
{"symbol":"KKO","date":"2007-02-20","open":63000,"high":63400,"low":62100,"close":62300,"volume":137513}
{"symbol":"KKO","date":"2007-02-16","open":63000,"high":64500,"low":62500,"close":63400,"volume":210597}
{"symbol":"KKO","date":"2007-02-15","open":65700,"high":65800,"low":62800,"close":62800,"volume":248971}
{"symbol":"KKO","date":"2007-02-14","open":64700,"high":65200,"low":63700,"close":64900,"volume":243069}
{"symbol":"KKO","date":"2007-02-13","open":65300,"high":66000,"low":63500,"close":64000,"volume":363008}
{"symbol":"KKO","date":"2007-02-12","open":64000,"high":65300,"low":63600,"close":65300,"volume":285780}
{"symbol":"KKO","date":"2007-02-09","open":62500,"high":65100,"low":62200,"close":64600,"volume":592304}
{"symbol":"KKO","date":"2007-02-08","open":61200,"high":62800,"low":60700,"close":61500,"volume":452262}
{"symbol":"KKO","date":"2007-02-07","open":59300,"high":61900,"low":58400,"close":61700,"volume":380800}
{"symbol":"KKO","date":"2007-02-06","open":59500,"high":60400,"low":58800,"close":59300,"volume":223026}
{"symbol":"KKO","date":"2007-02-05","open":59000,"high":60100,"low":58200,"close":60000,"volume":318018}
{"symbol":"KKO","date":"2007-02-02","open":57500,"high":59900,"low":56800,"close":59000,"volume":472536}
{"symbol":"KKO","date":"2007-02-01","open":55600,"high":57100,"low":54000,"close":56800,"volume":433569}
{"symbol":"KKO","date":"2007-01-31","open":53800,"high":54900,"low":52800,"close":54900,"volume":250584}
{"symbol":"KKO","date":"2007-01-30","open":54000,"high":54600,"low":53200,"close":53900,"volume":219199}
{"symbol":"KKO","date":"2007-01-29","open":55000,"high":55400,"low":53400,"close":54000,"volume":223458}
{"symbol":"KKO","date":"2007-01-26","open":53800,"high":55200,"low":53400,"close":53500,"volume":380569}
{"symbol":"KKO","date":"2007-01-25","open":53000,"high":55300,"low":52400,"close":53200,"volume":442941}
{"symbol":"KKO","date":"2007-01-24","open":51200,"high":52000,"low":51000,"close":51600,"volume":151597}
{"symbol":"KKO","date":"2007-01-23","open":50800,"high":52200,"low":50300,"close":51100,"volume":165872}
{"symbol":"KKO","date":"2007-01-22","open":53200,"high":53300,"low":51200,"close":52800,"volume":147192}
{"symbol":"KKO","date":"2007-01-19","open":54000,"high":54900,"low":52700,"close":53000,"volume":154670}
{"symbol":"KKO","date":"2007-01-18","open":54100,"high":55500,"low":54100,"close":54900,"volume":137815}
{"symbol":"KKO","date":"2007-01-17","open":55300,"high":55500,"low":54500,"close":54600,"volume":108247}
{"symbol":"KKO","date":"2007-01-16","open":56000,"high":56900,"low":54700,"close":55300,"volume":217452}
{"symbol":"KKO","date":"2007-01-15","open":55100,"high":55400,"low":54200,"close":54700,"volume":129079}
{"symbol":"KKO","date":"2007-01-12","open":54500,"high":56000,"low":53800,"close":55000,"volume":222386}
{"symbol":"KKO","date":"2007-01-11","open":53400,"high":54300,"low":52500,"close":53600,"volume":162810}
{"symbol":"KKO","date":"2007-01-10","open":52800,"high":53600,"low":51000,"close":53100,"volume":231230}
{"symbol":"KKO","date":"2007-01-09","open":54000,"high":54300,"low":51800,"close":53000,"volume":227863}
{"symbol":"KKO","date":"2007-01-08","open":55800,"high":56500,"low":53400,"close":54000,"volume":216109}
{"symbol":"KKO","date":"2007-01-05","open":56600,"high":56800,"low":55100,"close":56100,"volume":176064}
{"symbol":"KKO","date":"2007-01-04","open":56200,"high":56400,"low":54800,"close":55900,"volume":216467}
{"symbol":"KKO","date":"2007-01-03","open":57200,"high":57200,"low":55800,"close":55800,"volume":125088}
{"symbol":"KKO","date":"2007-01-02","open":57700,"high":58400,"low":56700,"close":57000,"volume":124169}
{"symbol":"KKO","date":"2006-12-28","open":55700,"high":57700,"low":55700,"close":57700,"volume":196896}
{"symbol":"KKO","date":"2006-12-27","open":55900,"high":56100,"low":54700,"close":55700,"volume":158325}
{"symbol":"KKO","date":"2006-12-26","open":55800,"high":57100,"low":55000,"close":55000,"volume":175646}
{"symbol":"KKO","date":"2006-12-22","open":56500,"high":57100,"low":56100,"close":56100,"volume":163916}
{"symbol":"KKO","date":"2006-12-21","open":58500,"high":58500,"low":57200,"close":57300,"volume":159442}
{"symbol":"KKO","date":"2006-12-20","open":58500,"high":59700,"low":57900,"close":58500,"volume":266201}
{"symbol":"KKO","date":"2006-12-19","open":58600,"high":58700,"low":57700,"close":58200,"volume":172455}
{"symbol":"KKO","date":"2006-12-18","open":56600,"high":59000,"low":56200,"close":59000,"volume":528788}
{"symbol":"KKO","date":"2006-12-15","open":57100,"high":57200,"low":55800,"close":56100,"volume":347281}
{"symbol":"KKO","date":"2006-12-14","open":55600,"high":57100,"low":55400,"close":57100,"volume":653395}
{"symbol":"KKO","date":"2006-12-13","open":56000,"high":56800,"low":54500,"close":54700,"volume":770021}
{"symbol":"KKO","date":"2006-12-12","open":57800,"high":59700,"low":56100,"close":56500,"volume":561762}
{"symbol":"KKO","date":"2006-12-11","open":56500,"high":59000,"low":56200,"close":58100,"volume":413825}
{"symbol":"KKO","date":"2006-12-08","open":57500,"high":57700,"low":56500,"close":56700,"volume":223445}
{"symbol":"KKO","date":"2006-12-07","open":59000,"high":60000,"low":56700,"close":58300,"volume":367285}
{"symbol":"KKO","date":"2006-12-06","open":59400,"high":60000,"low":58100,"close":58300,"volume":174505}
{"symbol":"KKO","date":"2006-12-05","open":59300,"high":59700,"low":58800,"close":59500,"volume":118847}
{"symbol":"KKO","date":"2006-12-04","open":59600,"high":59800,"low":58500,"close":58900,"volume":147358}
{"symbol":"KKO","date":"2006-12-01","open":60200,"high":60500,"low":59400,"close":59400,"volume":136885}
{"symbol":"KKO","date":"2006-11-30","open":59700,"high":60200,"low":58700,"close":60100,"volume":194736}
{"symbol":"KKO","date":"2006-11-29","open":58500,"high":59400,"low":58200,"close":59200,"volume":132866}
{"symbol":"KKO","date":"2006-11-28","open":57700,"high":58000,"low":57300,"close":57900,"volume":203042}
{"symbol":"KKO","date":"2006-11-27","open":59600,"high":60300,"low":58800,"close":58800,"volume":162035}
{"symbol":"KKO","date":"2006-11-24","open":59400,"high":60500,"low":58100,"close":58900,"volume":201685}
{"symbol":"KKO","date":"2006-11-23","open":58700,"high":61000,"low":57900,"close":59400,"volume":580670}
{"symbol":"KKO","date":"2006-11-22","open":55800,"high":59000,"low":55700,"close":57700,"volume":554676}
{"symbol":"KKO","date":"2006-11-21","open":56000,"high":56500,"low":54700,"close":55000,"volume":162333}
{"symbol":"KKO","date":"2006-11-20","open":56600,"high":57200,"low":55900,"close":56300,"volume":184849}
{"symbol":"KKO","date":"2006-11-17","open":57200,"high":57400,"low":56100,"close":56100,"volume":192492}
{"symbol":"KKO","date":"2006-11-16","open":58400,"high":58600,"low":57400,"close":57500,"volume":147262}
{"symbol":"KKO","date":"2006-11-15","open":57000,"high":58200,"low":57000,"close":57400,"volume":259231}
{"symbol":"KKO","date":"2006-11-14","open":56900,"high":57700,"low":56100,"close":56900,"volume":190226}
{"symbol":"KKO","date":"2006-11-13","open":57600,"high":58000,"low":56400,"close":56600,"volume":224056}
{"symbol":"KKO","date":"2006-11-10","open":58500,"high":59200,"low":57700,"close":58000,"volume":225923}
{"symbol":"KKO","date":"2006-11-09","open":57300,"high":60800,"low":56900,"close":59500,"volume":522721}
{"symbol":"KKO","date":"2006-11-08","open":59200,"high":59700,"low":56700,"close":56900,"volume":335341}
{"symbol":"KKO","date":"2006-11-07","open":61000,"high":61000,"low":58800,"close":59200,"volume":239889}
{"symbol":"KKO","date":"2006-11-06","open":57800,"high":61600,"low":56300,"close":60500,"volume":811018}
{"symbol":"KKO","date":"2006-11-03","open":56200,"high":57700,"low":56100,"close":57200,"volume":274729}
{"symbol":"KKO","date":"2006-11-02","open":54500,"high":56400,"low":53900,"close":56000,"volume":360436}
{"symbol":"KKO","date":"2006-11-01","open":56200,"high":56300,"low":53800,"close":54800,"volume":424074}
{"symbol":"KKO","date":"2006-10-31","open":58200,"high":59600,"low":54900,"close":55800,"volume":607594}
{"symbol":"KKO","date":"2006-10-30","open":52700,"high":59200,"low":52700,"close":56500,"volume":1136189}
{"symbol":"KKO","date":"2006-10-27","open":52500,"high":52700,"low":51500,"close":51700,"volume":165106}
{"symbol":"KKO","date":"2006-10-26","open":51000,"high":52600,"low":50300,"close":52600,"volume":248075}
{"symbol":"KKO","date":"2006-10-25","open":50400,"high":51000,"low":49900,"close":50400,"volume":112899}
{"symbol":"KKO","date":"2006-10-24","open":51500,"high":51700,"low":49800,"close":50300,"volume":243747}
{"symbol":"KKO","date":"2006-10-23","open":52100,"high":52500,"low":51000,"close":51700,"volume":162920}
{"symbol":"KKO","date":"2006-10-20","open":51500,"high":52800,"low":50300,"close":51400,"volume":468436}
{"symbol":"KKO","date":"2006-10-19","open":50100,"high":51200,"low":49150,"close":51200,"volume":299548}
{"symbol":"KKO","date":"2006-10-18","open":47950,"high":49650,"low":47200,"close":49500,"volume":180450}
{"symbol":"KKO","date":"2006-10-17","open":49800,"high":49800,"low":47300,"close":48050,"volume":251369}
{"symbol":"KKO","date":"2006-10-16","open":49300,"high":49850,"low":48950,"close":49400,"volume":195061}
{"symbol":"KKO","date":"2006-10-13","open":49200,"high":50400,"low":48300,"close":49000,"volume":483536}
{"symbol":"KKO","date":"2006-10-12","open":45700,"high":48800,"low":45500,"close":48450,"volume":372981}
{"symbol":"KKO","date":"2006-10-11","open":45300,"high":46700,"low":45150,"close":45300,"volume":162243}
{"symbol":"KKO","date":"2006-10-10","open":45500,"high":46900,"low":45450,"close":46150,"volume":221069}
{"symbol":"KKO","date":"2006-10-09","open":47100,"high":48250,"low":42000,"close":45000,"volume":441751}
{"symbol":"KKO","date":"2006-10-04","open":48250,"high":48550,"low":46300,"close":46500,"volume":242815}
{"symbol":"KKO","date":"2006-10-02","open":47900,"high":48950,"low":47750,"close":48150,"volume":282373}
{"symbol":"KKO","date":"2006-09-29","open":49200,"high":49300,"low":48100,"close":48150,"volume":184722}
{"symbol":"KKO","date":"2006-09-28","open":48500,"high":49350,"low":48100,"close":49350,"volume":212275}
{"symbol":"KKO","date":"2006-09-27","open":49100,"high":49400,"low":47850,"close":48150,"volume":218184}
{"symbol":"KKO","date":"2006-09-26","open":48200,"high":49500,"low":48200,"close":48600,"volume":292825}
{"symbol":"KKO","date":"2006-09-25","open":48000,"high":48500,"low":47550,"close":47700,"volume":150467}
{"symbol":"KKO","date":"2006-09-22","open":49400,"high":49700,"low":47950,"close":48100,"volume":225123}
{"symbol":"KKO","date":"2006-09-21","open":50000,"high":50300,"low":49050,"close":49900,"volume":288553}
{"symbol":"KKO","date":"2006-09-20","open":50000,"high":50100,"low":48950,"close":49450,"volume":345160}
{"symbol":"KKO","date":"2006-09-19","open":50800,"high":51400,"low":49800,"close":50300,"volume":426390}
{"symbol":"KKO","date":"2006-09-18","open":52300,"high":52300,"low":50600,"close":50800,"volume":374370}
{"symbol":"KKO","date":"2006-09-15","open":51600,"high":53800,"low":51500,"close":52000,"volume":405036}
{"symbol":"KKO","date":"2006-09-14","open":51000,"high":52100,"low":50500,"close":51500,"volume":290652}
{"symbol":"KKO","date":"2006-09-13","open":51600,"high":51900,"low":50700,"close":51200,"volume":135432}
{"symbol":"KKO","date":"2006-09-12","open":52400,"high":52800,"low":50300,"close":50700,"volume":201526}
{"symbol":"KKO","date":"2006-09-11","open":53300,"high":53500,"low":52100,"close":52100,"volume":207591}
{"symbol":"KKO","date":"2006-09-08","open":52400,"high":53300,"low":51700,"close":52800,"volume":206809}
{"symbol":"KKO","date":"2006-09-07","open":52000,"high":52800,"low":51100,"close":52100,"volume":210048}
{"symbol":"KKO","date":"2006-09-06","open":53000,"high":54000,"low":52100,"close":52400,"volume":359167}
{"symbol":"KKO","date":"2006-09-05","open":52700,"high":52800,"low":51400,"close":52300,"volume":164814}
{"symbol":"KKO","date":"2006-09-04","open":52700,"high":53000,"low":51800,"close":52100,"volume":201040}
{"symbol":"KKO","date":"2006-09-01","open":49500,"high":52500,"low":49500,"close":52300,"volume":390712}
{"symbol":"KKO","date":"2006-08-31","open":49350,"high":50600,"low":49150,"close":49900,"volume":226132}
{"symbol":"KKO","date":"2006-08-30","open":49200,"high":49800,"low":48650,"close":49000,"volume":222202}
{"symbol":"KKO","date":"2006-08-29","open":49350,"high":49950,"low":48500,"close":48500,"volume":297985}
{"symbol":"KKO","date":"2006-08-28","open":48100,"high":49300,"low":47000,"close":48950,"volume":588121}
{"symbol":"KKO","date":"2006-08-25","open":51400,"high":51700,"low":50700,"close":51100,"volume":215070}
{"symbol":"KKO","date":"2006-08-24","open":52000,"high":52200,"low":51000,"close":51200,"volume":188356}
{"symbol":"KKO","date":"2006-08-23","open":51700,"high":52800,"low":51500,"close":52600,"volume":232654}
{"symbol":"KKO","date":"2006-08-22","open":50700,"high":52800,"low":50500,"close":52800,"volume":306905}
{"symbol":"KKO","date":"2006-08-21","open":51300,"high":52100,"low":50300,"close":50300,"volume":197202}
{"symbol":"KKO","date":"2006-08-18","open":52600,"high":52700,"low":51100,"close":51100,"volume":195575}
{"symbol":"KKO","date":"2006-08-17","open":51300,"high":53100,"low":50900,"close":52400,"volume":361833}
{"symbol":"KKO","date":"2006-08-16","open":51800,"high":52200,"low":50300,"close":50800,"volume":335062}
{"symbol":"KKO","date":"2006-08-14","open":52100,"high":52500,"low":50200,"close":50800,"volume":238412}
{"symbol":"KKO","date":"2006-08-11","open":54200,"high":54500,"low":52100,"close":52100,"volume":301602}
{"symbol":"KKO","date":"2006-08-10","open":53100,"high":54400,"low":52100,"close":54000,"volume":441515}
{"symbol":"KKO","date":"2006-08-09","open":50000,"high":53500,"low":49350,"close":53500,"volume":540774}
{"symbol":"KKO","date":"2006-08-08","open":50100,"high":50400,"low":49500,"close":50100,"volume":307438}
{"symbol":"KKO","date":"2006-08-07","open":50300,"high":51300,"low":49350,"close":49500,"volume":530295}
{"symbol":"KKO","date":"2006-08-04","open":49100,"high":49350,"low":47600,"close":48500,"volume":418790}
{"symbol":"KKO","date":"2006-08-03","open":50500,"high":52300,"low":48700,"close":48700,"volume":430937}
{"symbol":"KKO","date":"2006-08-02","open":47100,"high":50800,"low":47100,"close":50700,"volume":568199}
{"symbol":"KKO","date":"2006-08-01","open":48600,"high":49800,"low":46900,"close":47350,"volume":194320}
{"symbol":"KKO","date":"2006-07-31","open":49700,"high":50800,"low":48600,"close":48600,"volume":216029}
{"symbol":"KKO","date":"2006-07-28","open":49700,"high":49700,"low":48350,"close":48900,"volume":177482}
{"symbol":"KKO","date":"2006-07-27","open":52000,"high":52700,"low":48550,"close":49700,"volume":412206}
{"symbol":"KKO","date":"2006-07-26","open":48300,"high":51400,"low":48300,"close":50600,"volume":419813}
{"symbol":"KKO","date":"2006-07-25","open":49600,"high":50600,"low":47750,"close":47750,"volume":192786}
{"symbol":"KKO","date":"2006-07-24","open":49800,"high":49800,"low":47500,"close":48700,"volume":192875}
{"symbol":"KKO","date":"2006-07-21","open":48050,"high":49950,"low":47950,"close":49700,"volume":179202}
{"symbol":"KKO","date":"2006-07-20","open":49350,"high":49700,"low":48250,"close":48900,"volume":213938}
{"symbol":"KKO","date":"2006-07-19","open":46900,"high":49750,"low":46900,"close":47700,"volume":419675}
{"symbol":"KKO","date":"2006-07-18","open":51500,"high":52700,"low":47150,"close":47150,"volume":271843}
{"symbol":"KKO","date":"2006-07-14","open":48700,"high":52900,"low":48200,"close":51500,"volume":707822}
{"symbol":"KKO","date":"2006-07-13","open":48500,"high":54400,"low":48250,"close":49350,"volume":1104685}
{"symbol":"KKO","date":"2006-07-12","open":46000,"high":49350,"low":45500,"close":48750,"volume":677220}
{"symbol":"KKO","date":"2006-07-11","open":43300,"high":46300,"low":42650,"close":45400,"volume":244094}
{"symbol":"KKO","date":"2006-07-10","open":41550,"high":43250,"low":41550,"close":43000,"volume":208040}
{"symbol":"KKO","date":"2006-07-07","open":41500,"high":42500,"low":41000,"close":41550,"volume":189935}
{"symbol":"KKO","date":"2006-07-06","open":39900,"high":42000,"low":39800,"close":41200,"volume":241266}
{"symbol":"KKO","date":"2006-07-05","open":40300,"high":40600,"low":39550,"close":39900,"volume":144678}
{"symbol":"KKO","date":"2006-07-04","open":41500,"high":42800,"low":40800,"close":40900,"volume":238756}
{"symbol":"KKO","date":"2006-07-03","open":40600,"high":41250,"low":40050,"close":41000,"volume":116581}
{"symbol":"KKO","date":"2006-06-30","open":41200,"high":41650,"low":40250,"close":40900,"volume":234900}
{"symbol":"KKO","date":"2006-06-29","open":39150,"high":40350,"low":38950,"close":40100,"volume":469543}
{"symbol":"KKO","date":"2006-06-28","open":35850,"high":39200,"low":35850,"close":38300,"volume":946868}
{"symbol":"KKO","date":"2006-06-27","open":37700,"high":37950,"low":35850,"close":35850,"volume":615012}
{"symbol":"KKO","date":"2006-06-26","open":38550,"high":38900,"low":37100,"close":37700,"volume":292787}
{"symbol":"KKO","date":"2006-06-23","open":39600,"high":39650,"low":37700,"close":38700,"volume":356414}
{"symbol":"KKO","date":"2006-06-22","open":41900,"high":42100,"low":39750,"close":40100,"volume":297268}
{"symbol":"KKO","date":"2006-06-21","open":41600,"high":42000,"low":40150,"close":40800,"volume":202656}
{"symbol":"KKO","date":"2006-06-20","open":43550,"high":43900,"low":41200,"close":41400,"volume":148676}
{"symbol":"KKO","date":"2006-06-19","open":42800,"high":44000,"low":42800,"close":43600,"volume":134455}
{"symbol":"KKO","date":"2006-06-16","open":43500,"high":44200,"low":43100,"close":43100,"volume":182312}
{"symbol":"KKO","date":"2006-06-15","open":44000,"high":44100,"low":42100,"close":42100,"volume":264681}
{"symbol":"KKO","date":"2006-06-14","open":41800,"high":43650,"low":41200,"close":43550,"volume":201453}
{"symbol":"KKO","date":"2006-06-13","open":41250,"high":42500,"low":41150,"close":41650,"volume":179566}
{"symbol":"KKO","date":"2006-06-12","open":42700,"high":43850,"low":41800,"close":42800,"volume":212773}
{"symbol":"KKO","date":"2006-06-09","open":42800,"high":43600,"low":41600,"close":43600,"volume":310569}
{"symbol":"KKO","date":"2006-06-08","open":41400,"high":42700,"low":40700,"close":41100,"volume":314731}
{"symbol":"KKO","date":"2006-06-07","open":43000,"high":44600,"low":41500,"close":42100,"volume":260530}
{"symbol":"KKO","date":"2006-06-05","open":47800,"high":48200,"low":45200,"close":45200,"volume":184019}
{"symbol":"KKO","date":"2006-06-02","open":48700,"high":48700,"low":45950,"close":47750,"volume":243334}
{"symbol":"KKO","date":"2006-06-01","open":48400,"high":49500,"low":47500,"close":47500,"volume":355068}
{"symbol":"KKO","date":"2006-05-30","open":48100,"high":48700,"low":46200,"close":48400,"volume":410675}
{"symbol":"KKO","date":"2006-05-29","open":46100,"high":48750,"low":45600,"close":47500,"volume":492695}
{"symbol":"KKO","date":"2006-05-26","open":43700,"high":45900,"low":42850,"close":45600,"volume":509409}
{"symbol":"KKO","date":"2006-05-25","open":43400,"high":45200,"low":42100,"close":42100,"volume":480681}
{"symbol":"KKO","date":"2006-05-24","open":43000,"high":44500,"low":42000,"close":42700,"volume":363371}
{"symbol":"KKO","date":"2006-05-23","open":42550,"high":44600,"low":39100,"close":43550,"volume":797333}
{"symbol":"KKO","date":"2006-05-22","open":46400,"high":46600,"low":41650,"close":42800,"volume":617312}
{"symbol":"KKO","date":"2006-05-19","open":42100,"high":47750,"low":41300,"close":46400,"volume":1609647}
{"symbol":"KKO","date":"2006-05-18","open":0,"high":0,"low":0,"close":47350,"volume":0}
{"symbol":"KKO","date":"2006-05-17","open":0,"high":0,"low":0,"close":47350,"volume":0}
{"symbol":"KKO","date":"2006-05-16","open":0,"high":0,"low":0,"close":47350,"volume":0}
{"symbol":"KKO","date":"2006-05-15","open":0,"high":0,"low":0,"close":47350,"volume":0}
{"symbol":"KKO","date":"2006-05-12","open":0,"high":0,"low":0,"close":47350,"volume":0}
{"symbol":"KKO","date":"2006-05-11","open":0,"high":0,"low":0,"close":47350,"volume":0}
{"symbol":"KKO","date":"2006-05-10","open":0,"high":0,"low":0,"close":47350,"volume":0}
{"symbol":"KKO","date":"2006-05-09","open":0,"high":0,"low":0,"close":47350,"volume":0}
{"symbol":"KKO","date":"2006-05-08","open":0,"high":0,"low":0,"close":47350,"volume":0}
{"symbol":"KKO","date":"2006-05-04","open":0,"high":0,"low":0,"close":47350,"volume":0}
{"symbol":"KKO","date":"2006-05-03","open":0,"high":0,"low":0,"close":47350,"volume":0}
{"symbol":"KKO","date":"2006-05-02","open":0,"high":0,"low":0,"close":47350,"volume":0}
{"symbol":"KKO","date":"2006-04-28","open":0,"high":0,"low":0,"close":47350,"volume":0}
{"symbol":"KKO","date":"2006-04-27","open":0,"high":0,"low":0,"close":47350,"volume":0}
{"symbol":"KKO","date":"2006-04-26","open":44250,"high":49300,"low":44000,"close":47350,"volume":1134299}
{"symbol":"KKO","date":"2006-04-25","open":44450,"high":45300,"low":43550,"close":44250,"volume":447900}
{"symbol":"KKO","date":"2006-04-24","open":45800,"high":46300,"low":44750,"close":45000,"volume":315934}
{"symbol":"KKO","date":"2006-04-21","open":46000,"high":46550,"low":45150,"close":46000,"volume":572794}
{"symbol":"KKO","date":"2006-04-20","open":46900,"high":47350,"low":44400,"close":44850,"volume":443101}
{"symbol":"KKO","date":"2006-04-19","open":47200,"high":48050,"low":46150,"close":46400,"volume":591488}
{"symbol":"KKO","date":"2006-04-18","open":45550,"high":46600,"low":45200,"close":46100,"volume":398787}
{"symbol":"KKO","date":"2006-04-17","open":45900,"high":47200,"low":44850,"close":45850,"volume":741994}
{"symbol":"KKO","date":"2006-04-14","open":45300,"high":46700,"low":44650,"close":45600,"volume":630138}
{"symbol":"KKO","date":"2006-04-13","open":41200,"high":45800,"low":41200,"close":45200,"volume":1152504}
{"symbol":"KKO","date":"2006-04-12","open":40900,"high":41600,"low":40450,"close":41150,"volume":325538}
{"symbol":"KKO","date":"2006-04-11","open":43600,"high":43700,"low":40700,"close":41300,"volume":698545}
{"symbol":"KKO","date":"2006-04-10","open":42600,"high":43800,"low":42350,"close":43500,"volume":377741}
{"symbol":"KKO","date":"2006-04-07","open":42950,"high":44000,"low":42600,"close":43100,"volume":596958}
{"symbol":"KKO","date":"2006-04-06","open":43250,"high":43650,"low":42150,"close":42250,"volume":390321}
{"symbol":"KKO","date":"2006-04-05","open":42750,"high":44600,"low":42200,"close":42600,"volume":1059981}
{"symbol":"KKO","date":"2006-04-04","open":41600,"high":42200,"low":40450,"close":41950,"volume":432468}
{"symbol":"KKO","date":"2006-04-03","open":42400,"high":42450,"low":41300,"close":41600,"volume":418840}
{"symbol":"KKO","date":"2006-03-31","open":40950,"high":42200,"low":40350,"close":41450,"volume":723513}
{"symbol":"KKO","date":"2006-03-30","open":38700,"high":41700,"low":38150,"close":40700,"volume":903115}
{"symbol":"KKO","date":"2006-03-29","open":36400,"high":38300,"low":35800,"close":38200,"volume":545053}
{"symbol":"KKO","date":"2006-03-28","open":36000,"high":36950,"low":35050,"close":36500,"volume":564843}
{"symbol":"KKO","date":"2006-03-27","open":36300,"high":36600,"low":35700,"close":36300,"volume":343251}
{"symbol":"KKO","date":"2006-03-24","open":35250,"high":36300,"low":34650,"close":36300,"volume":726963}
{"symbol":"KKO","date":"2006-03-23","open":33750,"high":34500,"low":33500,"close":34500,"volume":481743}
{"symbol":"KKO","date":"2006-03-22","open":34250,"high":34400,"low":33250,"close":33250,"volume":277619}
{"symbol":"KKO","date":"2006-03-21","open":34900,"high":35700,"low":34350,"close":34400,"volume":579098}
{"symbol":"KKO","date":"2006-03-20","open":33450,"high":34900,"low":33300,"close":34350,"volume":543247}
{"symbol":"KKO","date":"2006-03-17","open":33050,"high":33750,"low":32950,"close":33450,"volume":687446}
{"symbol":"KKO","date":"2006-03-16","open":34700,"high":35300,"low":32750,"close":32850,"volume":658014}
{"symbol":"KKO","date":"2006-03-15","open":35900,"high":35950,"low":34800,"close":34800,"volume":391601}
{"symbol":"KKO","date":"2006-03-14","open":36050,"high":36400,"low":35100,"close":35200,"volume":437102}
{"symbol":"KKO","date":"2006-03-13","open":37150,"high":37350,"low":36250,"close":36300,"volume":418847}
{"symbol":"KKO","date":"2006-03-10","open":36500,"high":37100,"low":35900,"close":36550,"volume":414457}
{"symbol":"KKO","date":"2006-03-09","open":37650,"high":38100,"low":37200,"close":37250,"volume":356218}
{"symbol":"KKO","date":"2006-03-08","open":36700,"high":38000,"low":36700,"close":37650,"volume":274969}
{"symbol":"KKO","date":"2006-03-07","open":38500,"high":38600,"low":37250,"close":37250,"volume":332558}
{"symbol":"KKO","date":"2006-03-06","open":38550,"high":39050,"low":38450,"close":39000,"volume":251957}
{"symbol":"KKO","date":"2006-03-03","open":40100,"high":40750,"low":38250,"close":38400,"volume":503861}
{"symbol":"KKO","date":"2006-03-02","open":41200,"high":41500,"low":39950,"close":40100,"volume":410228}
{"symbol":"KKO","date":"2006-02-28","open":41900,"high":41950,"low":40350,"close":41000,"volume":557995}
{"symbol":"KKO","date":"2006-02-27","open":39400,"high":41300,"low":39150,"close":41000,"volume":773573}
{"symbol":"KKO","date":"2006-02-24","open":38700,"high":39550,"low":38650,"close":39150,"volume":604729}
{"symbol":"KKO","date":"2006-02-23","open":38850,"high":39150,"low":38400,"close":38550,"volume":476286}
{"symbol":"KKO","date":"2006-02-22","open":38850,"high":39150,"low":37950,"close":38500,"volume":600307}
{"symbol":"KKO","date":"2006-02-21","open":39100,"high":40200,"low":38900,"close":39000,"volume":448315}
{"symbol":"KKO","date":"2006-02-20","open":38800,"high":40200,"low":37850,"close":39250,"volume":710529}
{"symbol":"KKO","date":"2006-02-17","open":39900,"high":41600,"low":38700,"close":38800,"volume":971012}
{"symbol":"KKO","date":"2006-02-16","open":38500,"high":40250,"low":38150,"close":39750,"volume":639432}
{"symbol":"KKO","date":"2006-02-15","open":40650,"high":41300,"low":38100,"close":38400,"volume":674502}
{"symbol":"KKO","date":"2006-02-14","open":39050,"high":40200,"low":38400,"close":39800,"volume":719446}
{"symbol":"KKO","date":"2006-02-13","open":42750,"high":42800,"low":40350,"close":40350,"volume":712257}
{"symbol":"KKO","date":"2006-02-10","open":41900,"high":42950,"low":40750,"close":42800,"volume":849336}
{"symbol":"KKO","date":"2006-02-09","open":44600,"high":46600,"low":42000,"close":42150,"volume":2417031}
{"symbol":"KKO","date":"2006-02-08","open":39150,"high":42600,"low":39150,"close":42450,"volume":1944327}
{"symbol":"KKO","date":"2006-02-07","open":39100,"high":41400,"low":39100,"close":39350,"volume":1427898}
{"symbol":"KKO","date":"2006-02-06","open":38900,"high":40200,"low":37800,"close":39950,"volume":1348532}
{"symbol":"KKO","date":"2006-02-03","open":42900,"high":43150,"low":40200,"close":40250,"volume":1812894}
{"symbol":"KKO","date":"2006-02-02","open":41100,"high":43600,"low":40300,"close":43600,"volume":3434671}
{"symbol":"KKO","date":"2006-02-01","open":39200,"high":39400,"low":36200,"close":37950,"volume":1569061}
{"symbol":"KKO","date":"2006-01-31","open":40300,"high":41500,"low":40200,"close":40550,"volume":708238}
{"symbol":"KKO","date":"2006-01-27","open":40400,"high":41250,"low":39550,"close":40200,"volume":1097550}
{"symbol":"KKO","date":"2006-01-26","open":39000,"high":39350,"low":37050,"close":39100,"volume":1171143}
{"symbol":"KKO","date":"2006-01-25","open":36600,"high":40900,"low":36600,"close":38650,"volume":2624267}
{"symbol":"KKO","date":"2006-01-24","open":35500,"high":37100,"low":32650,"close":36000,"volume":3252086}
{"symbol":"KKO","date":"2006-01-23","open":37700,"high":38350,"low":33500,"close":34600,"volume":1914321}
{"symbol":"KKO","date":"2006-01-20","open":45500,"high":46450,"low":39300,"close":39300,"volume":2083701}
{"symbol":"KKO","date":"2006-01-19","open":45000,"high":47000,"low":43700,"close":46200,"volume":1574563}
{"symbol":"KKO","date":"2006-01-18","open":50400,"high":50900,"low":44300,"close":46200,"volume":1985417}
{"symbol":"KKO","date":"2006-01-17","open":53500,"high":55300,"low":51400,"close":51400,"volume":1191295}
{"symbol":"KKO","date":"2006-01-16","open":51000,"high":54300,"low":49750,"close":54000,"volume":1464520}
{"symbol":"KKO","date":"2006-01-13","open":49800,"high":53100,"low":49750,"close":50000,"volume":1099390}
{"symbol":"KKO","date":"2006-01-12","open":53000,"high":55400,"low":51300,"close":51300,"volume":1431489}
{"symbol":"KKO","date":"2006-01-11","open":50200,"high":54200,"low":47800,"close":53300,"volume":1420564}
{"symbol":"KKO","date":"2006-01-10","open":50900,"high":54200,"low":48600,"close":48850,"volume":2100213}
{"symbol":"KKO","date":"2006-01-09","open":44050,"high":49350,"low":44050,"close":49350,"volume":2157811}
{"symbol":"KKO","date":"2006-01-06","open":42000,"high":42950,"low":41350,"close":42950,"volume":625195}
{"symbol":"KKO","date":"2006-01-05","open":43100,"high":43800,"low":40900,"close":41700,"volume":890704}
{"symbol":"KKO","date":"2006-01-04","open":44600,"high":46400,"low":43000,"close":43000,"volume":1522661}
{"symbol":"KKO","date":"2006-01-03","open":44800,"high":44800,"low":42700,"close":44400,"volume":823819}
{"symbol":"KKO","date":"2006-01-02","open":43150,"high":44700,"low":42250,"close":44000,"volume":1109934}
{"symbol":"KKO","date":"2005-12-29","open":41900,"high":44100,"low":41800,"close":42900,"volume":1272755}
{"symbol":"KKO","date":"2005-12-28","open":40900,"high":42450,"low":40650,"close":41450,"volume":977880}
{"symbol":"KKO","date":"2005-12-27","open":38100,"high":42450,"low":37400,"close":41300,"volume":1684027}
{"symbol":"KKO","date":"2005-12-26","open":38600,"high":39650,"low":38100,"close":38400,"volume":644400}
{"symbol":"KKO","date":"2005-12-23","open":37250,"high":38850,"low":36400,"close":38400,"volume":686983}
{"symbol":"KKO","date":"2005-12-22","open":39350,"high":39900,"low":37100,"close":37100,"volume":634461}
{"symbol":"KKO","date":"2005-12-21","open":39600,"high":40250,"low":38900,"close":39250,"volume":638914}
{"symbol":"KKO","date":"2005-12-20","open":41500,"high":41900,"low":39850,"close":40000,"volume":775638}
{"symbol":"KKO","date":"2005-12-19","open":40000,"high":43200,"low":40000,"close":42300,"volume":1139566}
{"symbol":"KKO","date":"2005-12-16","open":40300,"high":41350,"low":39650,"close":40300,"volume":781892}
{"symbol":"KKO","date":"2005-12-15","open":39700,"high":41500,"low":39250,"close":41500,"volume":872071}
{"symbol":"KKO","date":"2005-12-14","open":41200,"high":41400,"low":38850,"close":40000,"volume":1311978}
{"symbol":"KKO","date":"2005-12-13","open":37200,"high":40800,"low":36450,"close":40450,"volume":2320258}
{"symbol":"KKO","date":"2005-12-12","open":35000,"high":37150,"low":35000,"close":35500,"volume":892168}
{"symbol":"KKO","date":"2005-12-09","open":33950,"high":35550,"low":33950,"close":34800,"volume":433998}
{"symbol":"KKO","date":"2005-12-08","open":33700,"high":34450,"low":33250,"close":34150,"volume":392312}
{"symbol":"KKO","date":"2005-12-07","open":36150,"high":36300,"low":34100,"close":34100,"volume":545566}
{"symbol":"KKO","date":"2005-12-06","open":34500,"high":36450,"low":34500,"close":36150,"volume":1083865}
{"symbol":"KKO","date":"2005-12-05","open":33600,"high":34100,"low":33300,"close":33450,"volume":344808}
{"symbol":"KKO","date":"2005-12-02","open":35200,"high":35300,"low":34000,"close":34000,"volume":404588}
{"symbol":"KKO","date":"2005-12-01","open":34050,"high":35050,"low":34050,"close":34500,"volume":414347}
{"symbol":"KKO","date":"2005-11-30","open":32550,"high":34400,"low":32550,"close":34350,"volume":425158}
{"symbol":"KKO","date":"2005-11-29","open":33300,"high":34150,"low":32950,"close":33500,"volume":524236}
{"symbol":"KKO","date":"2005-11-28","open":35750,"high":36100,"low":34350,"close":34350,"volume":582912}
{"symbol":"KKO","date":"2005-11-25","open":36600,"high":36950,"low":34950,"close":35400,"volume":537617}
{"symbol":"KKO","date":"2005-11-24","open":37000,"high":38250,"low":36450,"close":36500,"volume":842439}
{"symbol":"KKO","date":"2005-11-23","open":35500,"high":36550,"low":35100,"close":36500,"volume":689696}
{"symbol":"KKO","date":"2005-11-22","open":35700,"high":36700,"low":34900,"close":35500,"volume":458811}
{"symbol":"KKO","date":"2005-11-21","open":35900,"high":36950,"low":35150,"close":35400,"volume":547490}
{"symbol":"KKO","date":"2005-11-18","open":37200,"high":38000,"low":35900,"close":35900,"volume":544976}
{"symbol":"KKO","date":"2005-11-17","open":35000,"high":37450,"low":35000,"close":36200,"volume":1011479}
{"symbol":"KKO","date":"2005-11-16","open":34750,"high":35550,"low":34100,"close":34850,"volume":569253}
{"symbol":"KKO","date":"2005-11-15","open":35900,"high":36400,"low":34400,"close":35300,"volume":671940}
{"symbol":"KKO","date":"2005-11-14","open":36500,"high":38300,"low":34100,"close":35000,"volume":1914689}
{"symbol":"KKO","date":"2005-11-11","open":32000,"high":34500,"low":32000,"close":34500,"volume":1869347}
{"symbol":"KKO","date":"2005-11-10","open":32300,"high":34300,"low":31100,"close":31400,"volume":1549295}
{"symbol":"KKO","date":"2005-11-09","open":33500,"high":35000,"low":33100,"close":33950,"volume":590941}
{"symbol":"KKO","date":"2005-11-08","open":32200,"high":35450,"low":31800,"close":33900,"volume":1299911}
{"symbol":"KKO","date":"2005-11-07","open":32400,"high":32600,"low":31400,"close":31850,"volume":386670}
{"symbol":"KKO","date":"2005-11-04","open":31700,"high":32500,"low":31300,"close":32000,"volume":973954}
{"symbol":"KKO","date":"2005-11-03","open":30700,"high":31850,"low":30200,"close":31450,"volume":1001182}
{"symbol":"KKO","date":"2005-11-02","open":29500,"high":32450,"low":29100,"close":30450,"volume":1380368}
{"symbol":"KKO","date":"2005-11-01","open":27400,"high":29700,"low":27400,"close":29500,"volume":672038}
{"symbol":"KKO","date":"2005-10-31","open":27000,"high":27700,"low":27000,"close":27000,"volume":242409}
{"symbol":"KKO","date":"2005-10-28","open":26150,"high":27150,"low":26150,"close":26750,"volume":267929}
{"symbol":"KKO","date":"2005-10-27","open":27400,"high":28150,"low":27350,"close":27450,"volume":261116}
{"symbol":"KKO","date":"2005-10-26","open":27550,"high":28250,"low":26700,"close":27600,"volume":401832}
{"symbol":"KKO","date":"2005-10-25","open":28450,"high":28550,"low":27200,"close":27350,"volume":407295}
{"symbol":"KKO","date":"2005-10-24","open":26450,"high":28500,"low":26450,"close":27850,"volume":1014205}
{"symbol":"KKO","date":"2005-10-21","open":24600,"high":26300,"low":24600,"close":26150,"volume":623470}
{"symbol":"KKO","date":"2005-10-20","open":25950,"high":26350,"low":25050,"close":25050,"volume":441309}
{"symbol":"KKO","date":"2005-10-19","open":26950,"high":27050,"low":25300,"close":25600,"volume":519906}
{"symbol":"KKO","date":"2005-10-18","open":27000,"high":27950,"low":27000,"close":27300,"volume":464338}
{"symbol":"KKO","date":"2005-10-17","open":27650,"high":28300,"low":27000,"close":27000,"volume":535807}
{"symbol":"KKO","date":"2005-10-14","open":28850,"high":29350,"low":27900,"close":28050,"volume":533976}
{"symbol":"KKO","date":"2005-10-13","open":29300,"high":29850,"low":28850,"close":29200,"volume":626915}
{"symbol":"KKO","date":"2005-10-12","open":30050,"high":30250,"low":29150,"close":29150,"volume":869329}
{"symbol":"KKO","date":"2005-10-11","open":29950,"high":30500,"low":29900,"close":30350,"volume":349592}
{"symbol":"KKO","date":"2005-10-10","open":29800,"high":30350,"low":29800,"close":30000,"volume":351671}
{"symbol":"KKO","date":"2005-10-07","open":29750,"high":30250,"low":29500,"close":29750,"volume":367813}
{"symbol":"KKO","date":"2005-10-06","open":30900,"high":31150,"low":29750,"close":29750,"volume":692839}
{"symbol":"KKO","date":"2005-10-05","open":32200,"high":32350,"low":31150,"close":31400,"volume":334559}
{"symbol":"KKO","date":"2005-10-04","open":31350,"high":32400,"low":31350,"close":32200,"volume":433805}
{"symbol":"KKO","date":"2005-09-30","open":32100,"high":32550,"low":31250,"close":31350,"volume":367772}
{"symbol":"KKO","date":"2005-09-29","open":32200,"high":32300,"low":31300,"close":31850,"volume":269418}
{"symbol":"KKO","date":"2005-09-28","open":32650,"high":33200,"low":31700,"close":32050,"volume":513231}
{"symbol":"KKO","date":"2005-09-27","open":30700,"high":32700,"low":30700,"close":32300,"volume":951446}
{"symbol":"KKO","date":"2005-09-26","open":30700,"high":31400,"low":30500,"close":30700,"volume":343322}
{"symbol":"KKO","date":"2005-09-23","open":31350,"high":31750,"low":30350,"close":30600,"volume":503195}
{"symbol":"KKO","date":"2005-09-22","open":29300,"high":31850,"low":29300,"close":30850,"volume":844243}
{"symbol":"KKO","date":"2005-09-21","open":30500,"high":30800,"low":29600,"close":30000,"volume":571750}
{"symbol":"KKO","date":"2005-09-20","open":32400,"high":32500,"low":30450,"close":30500,"volume":699310}
{"symbol":"KKO","date":"2005-09-16","open":30800,"high":32400,"low":30800,"close":31600,"volume":653480}
{"symbol":"KKO","date":"2005-09-15","open":31250,"high":32600,"low":30250,"close":30700,"volume":687295}
{"symbol":"KKO","date":"2005-09-14","open":31300,"high":31850,"low":30400,"close":31250,"volume":625942}
{"symbol":"KKO","date":"2005-09-13","open":29700,"high":31550,"low":29600,"close":31200,"volume":1190024}
{"symbol":"KKO","date":"2005-09-12","open":27850,"high":29800,"low":27800,"close":29100,"volume":791518}
{"symbol":"KKO","date":"2005-09-09","open":27500,"high":27850,"low":27400,"close":27850,"volume":232616}
{"symbol":"KKO","date":"2005-09-08","open":27900,"high":28350,"low":27400,"close":27500,"volume":378989}
{"symbol":"KKO","date":"2005-09-07","open":27900,"high":28150,"low":27500,"close":27550,"volume":327052}
{"symbol":"KKO","date":"2005-09-06","open":27000,"high":28750,"low":26650,"close":27650,"volume":615973}
{"symbol":"KKO","date":"2005-09-05","open":27700,"high":27800,"low":26650,"close":26700,"volume":250482}
{"symbol":"KKO","date":"2005-09-02","open":26550,"high":27650,"low":26500,"close":27200,"volume":403097}
{"symbol":"KKO","date":"2005-09-01","open":26300,"high":26850,"low":26150,"close":26450,"volume":319791}
{"symbol":"KKO","date":"2005-08-31","open":25450,"high":26000,"low":25450,"close":25950,"volume":179923}
{"symbol":"KKO","date":"2005-08-30","open":25500,"high":25950,"low":25400,"close":25400,"volume":207435}
{"symbol":"KKO","date":"2005-08-29","open":24750,"high":25450,"low":24750,"close":25200,"volume":210176}
{"symbol":"KKO","date":"2005-08-26","open":24700,"high":25400,"low":24700,"close":25150,"volume":215561}
{"symbol":"KKO","date":"2005-08-25","open":25050,"high":25450,"low":24950,"close":25000,"volume":216178}
{"symbol":"KKO","date":"2005-08-24","open":26200,"high":26200,"low":25300,"close":25400,"volume":268947}
{"symbol":"KKO","date":"2005-08-23","open":26100,"high":26600,"low":25800,"close":26200,"volume":337152}
{"symbol":"KKO","date":"2005-08-22","open":25300,"high":26300,"low":25100,"close":26000,"volume":290002}
{"symbol":"KKO","date":"2005-08-19","open":24450,"high":25450,"low":24450,"close":25400,"volume":271523}
{"symbol":"KKO","date":"2005-08-18","open":25000,"high":25300,"low":24700,"close":24700,"volume":249586}
{"symbol":"KKO","date":"2005-08-17","open":25600,"high":25800,"low":24900,"close":25100,"volume":254561}
{"symbol":"KKO","date":"2005-08-16","open":25650,"high":26300,"low":25450,"close":25950,"volume":248579}
{"symbol":"KKO","date":"2005-08-12","open":25800,"high":26100,"low":25300,"close":25600,"volume":314931}
{"symbol":"KKO","date":"2005-08-11","open":24600,"high":25900,"low":23900,"close":25800,"volume":486757}
{"symbol":"KKO","date":"2005-08-10","open":25500,"high":26350,"low":24450,"close":24600,"volume":468312}
{"symbol":"KKO","date":"2005-08-09","open":24400,"high":25200,"low":24400,"close":25100,"volume":239418}
{"symbol":"KKO","date":"2005-08-08","open":24100,"high":25050,"low":24100,"close":24750,"volume":281260}
{"symbol":"KKO","date":"2005-08-05","open":24800,"high":25300,"low":24600,"close":24600,"volume":302471}
{"symbol":"KKO","date":"2005-08-04","open":26500,"high":26800,"low":24750,"close":25750,"volume":473005}
{"symbol":"KKO","date":"2005-08-03","open":26850,"high":27250,"low":26350,"close":26500,"volume":357099}
{"symbol":"KKO","date":"2005-08-02","open":27250,"high":27500,"low":26800,"close":26850,"volume":332770}
{"symbol":"KKO","date":"2005-08-01","open":27650,"high":27700,"low":26650,"close":27200,"volume":309428}
{"symbol":"KKO","date":"2005-07-29","open":26700,"high":28050,"low":26500,"close":27550,"volume":964046}
{"symbol":"KKO","date":"2005-07-28","open":25500,"high":26250,"low":25450,"close":26100,"volume":419137}
{"symbol":"KKO","date":"2005-07-27","open":25650,"high":26100,"low":25200,"close":25200,"volume":382431}
{"symbol":"KKO","date":"2005-07-26","open":25000,"high":25650,"low":24700,"close":25500,"volume":445535}
{"symbol":"KKO","date":"2005-07-25","open":24000,"high":25400,"low":24000,"close":25300,"volume":630751}
{"symbol":"KKO","date":"2005-07-22","open":24100,"high":24600,"low":23850,"close":24100,"volume":422995}
{"symbol":"KKO","date":"2005-07-21","open":24700,"high":25150,"low":23750,"close":24000,"volume":676822}
{"symbol":"KKO","date":"2005-07-20","open":25700,"high":25850,"low":24650,"close":24650,"volume":590844}
{"symbol":"KKO","date":"2005-07-19","open":25150,"high":25750,"low":25150,"close":25700,"volume":421522}
{"symbol":"KKO","date":"2005-07-18","open":26300,"high":26450,"low":25050,"close":25300,"volume":572730}
{"symbol":"KKO","date":"2005-07-15","open":26100,"high":26600,"low":25900,"close":26200,"volume":363203}
{"symbol":"KKO","date":"2005-07-14","open":27200,"high":27300,"low":26100,"close":26250,"volume":677496}
{"symbol":"KKO","date":"2005-07-13","open":28000,"high":28050,"low":27200,"close":27200,"volume":306918}
{"symbol":"KKO","date":"2005-07-12","open":28750,"high":28800,"low":27450,"close":27900,"volume":663322}
{"symbol":"KKO","date":"2005-07-11","open":27200,"high":28300,"low":26900,"close":28000,"volume":1128548}
{"symbol":"KKO","date":"2005-07-08","open":25650,"high":27150,"low":25300,"close":26500,"volume":1350788}
{"symbol":"KKO","date":"2005-07-07","open":24500,"high":25750,"low":24500,"close":25750,"volume":748773}
{"symbol":"KKO","date":"2005-07-06","open":24400,"high":25350,"low":24300,"close":24600,"volume":677299}
{"symbol":"KKO","date":"2005-07-05","open":24350,"high":24550,"low":23850,"close":24100,"volume":322558}
{"symbol":"KKO","date":"2005-07-04","open":24200,"high":24700,"low":24150,"close":24350,"volume":435052}
{"symbol":"KKO","date":"2005-07-01","open":24200,"high":24850,"low":23450,"close":24050,"volume":782508}
{"symbol":"KKO","date":"2005-06-30","open":23950,"high":24900,"low":23900,"close":24150,"volume":538239}
{"symbol":"KKO","date":"2005-06-29","open":23650,"high":24500,"low":23300,"close":24200,"volume":909203}
{"symbol":"KKO","date":"2005-06-28","open":23250,"high":23900,"low":23000,"close":23350,"volume":344991}
{"symbol":"KKO","date":"2005-06-27","open":23300,"high":24700,"low":22950,"close":23400,"volume":1908033}
{"symbol":"KKO","date":"2005-06-24","open":22850,"high":23050,"low":22500,"close":22600,"volume":330584}
{"symbol":"KKO","date":"2005-06-23","open":22900,"high":24200,"low":22500,"close":23250,"volume":888118}
{"symbol":"KKO","date":"2005-06-22","open":23700,"high":23700,"low":22750,"close":22900,"volume":517038}
{"symbol":"KKO","date":"2005-06-21","open":23100,"high":23750,"low":22900,"close":23300,"volume":478953}
{"symbol":"KKO","date":"2005-06-20","open":23300,"high":23900,"low":23000,"close":23050,"volume":561350}
{"symbol":"KKO","date":"2005-06-17","open":23500,"high":23900,"low":22750,"close":23000,"volume":658103}
{"symbol":"KKO","date":"2005-06-16","open":21050,"high":24300,"low":20950,"close":23950,"volume":1481083}
{"symbol":"KKO","date":"2005-06-15","open":20800,"high":21200,"low":20400,"close":21150,"volume":402446}
{"symbol":"KKO","date":"2005-06-14","open":21950,"high":22100,"low":20800,"close":20850,"volume":689128}
{"symbol":"KKO","date":"2005-06-13","open":23250,"high":23650,"low":22250,"close":22250,"volume":553954}
{"symbol":"KKO","date":"2005-06-10","open":22800,"high":23050,"low":22350,"close":22600,"volume":595613}
{"symbol":"KKO","date":"2005-06-09","open":22500,"high":23550,"low":22400,"close":22900,"volume":749621}
{"symbol":"KKO","date":"2005-06-08","open":22600,"high":23100,"low":22250,"close":22600,"volume":417357}
{"symbol":"KKO","date":"2005-06-07","open":22400,"high":23300,"low":21850,"close":22550,"volume":673834}
{"symbol":"KKO","date":"2005-06-03","open":21600,"high":22500,"low":21000,"close":22200,"volume":846528}
{"symbol":"KKO","date":"2005-06-02","open":21900,"high":22300,"low":20900,"close":20900,"volume":657339}
{"symbol":"KKO","date":"2005-06-01","open":20600,"high":21400,"low":20250,"close":21300,"volume":898492}
{"symbol":"KKO","date":"2005-05-31","open":19500,"high":21200,"low":19450,"close":20600,"volume":1535482}
{"symbol":"KKO","date":"2005-05-30","open":19100,"high":19300,"low":18850,"close":18850,"volume":301387}
{"symbol":"KKO","date":"2005-05-27","open":19700,"high":19750,"low":19000,"close":19050,"volume":444017}
{"symbol":"KKO","date":"2005-05-26","open":18050,"high":19950,"low":18050,"close":19400,"volume":1444221}
{"symbol":"KKO","date":"2005-05-25","open":17950,"high":18550,"low":17900,"close":17950,"volume":476041}
{"symbol":"KKO","date":"2005-05-24","open":18200,"high":18450,"low":17700,"close":17950,"volume":424529}
{"symbol":"KKO","date":"2005-05-23","open":17050,"high":18350,"low":16850,"close":17900,"volume":811679}
{"symbol":"KKO","date":"2005-05-20","open":16950,"high":17000,"low":16550,"close":16950,"volume":302487}
{"symbol":"KKO","date":"2005-05-19","open":16400,"high":17100,"low":16300,"close":16750,"volume":779155}
{"symbol":"KKO","date":"2005-05-18","open":16300,"high":16400,"low":16050,"close":16200,"volume":253688}
{"symbol":"KKO","date":"2005-05-17","open":16550,"high":16750,"low":16150,"close":16150,"volume":289346}
{"symbol":"KKO","date":"2005-05-16","open":16200,"high":16750,"low":16200,"close":16450,"volume":351216}
{"symbol":"KKO","date":"2005-05-13","open":16300,"high":16450,"low":15950,"close":16300,"volume":366303}
{"symbol":"KKO","date":"2005-05-12","open":16700,"high":16850,"low":16350,"close":16500,"volume":268872}
{"symbol":"KKO","date":"2005-05-11","open":16800,"high":17100,"low":16550,"close":16650,"volume":314948}
{"symbol":"KKO","date":"2005-05-10","open":17150,"high":17750,"low":17150,"close":17350,"volume":369890}
{"symbol":"KKO","date":"2005-05-09","open":17600,"high":17650,"low":17100,"close":17150,"volume":201141}
{"symbol":"KKO","date":"2005-05-06","open":17300,"high":17550,"low":17300,"close":17450,"volume":281106}
{"symbol":"KKO","date":"2005-05-04","open":17750,"high":17900,"low":17100,"close":17300,"volume":524686}
{"symbol":"KKO","date":"2005-05-03","open":18250,"high":18600,"low":18050,"close":18050,"volume":232532}
{"symbol":"KKO","date":"2005-05-02","open":18800,"high":18850,"low":18200,"close":18250,"volume":220681}
{"symbol":"KKO","date":"2005-04-29","open":18600,"high":18950,"low":18500,"close":18600,"volume":243353}
{"symbol":"KKO","date":"2005-04-28","open":19400,"high":19950,"low":19100,"close":19150,"volume":307057}
{"symbol":"KKO","date":"2005-04-27","open":19000,"high":19200,"low":18850,"close":19150,"volume":157107}
{"symbol":"KKO","date":"2005-04-26","open":19700,"high":19850,"low":19100,"close":19100,"volume":256712}
{"symbol":"KKO","date":"2005-04-25","open":18950,"high":19450,"low":18950,"close":19300,"volume":182799}
{"symbol":"KKO","date":"2005-04-22","open":19700,"high":20200,"low":19100,"close":19200,"volume":480151}
{"symbol":"KKO","date":"2005-04-21","open":18750,"high":19150,"low":18650,"close":19100,"volume":234875}
{"symbol":"KKO","date":"2005-04-20","open":19500,"high":20050,"low":19300,"close":19400,"volume":397946}
{"symbol":"KKO","date":"2005-04-19","open":19050,"high":19300,"low":19000,"close":19100,"volume":179462}
{"symbol":"KKO","date":"2005-04-18","open":19300,"high":19800,"low":18700,"close":18900,"volume":394638}
{"symbol":"KKO","date":"2005-04-15","open":19950,"high":20500,"low":19950,"close":20000,"volume":275929}
{"symbol":"KKO","date":"2005-04-14","open":20000,"high":20150,"low":19900,"close":20100,"volume":220062}
{"symbol":"KKO","date":"2005-04-13","open":20550,"high":20650,"low":20100,"close":20150,"volume":254202}
{"symbol":"KKO","date":"2005-04-12","open":20550,"high":20750,"low":20450,"close":20500,"volume":218789}
{"symbol":"KKO","date":"2005-04-11","open":21000,"high":21100,"low":20700,"close":20700,"volume":268281}
{"symbol":"KKO","date":"2005-04-08","open":21300,"high":21350,"low":21100,"close":21100,"volume":193674}
{"symbol":"KKO","date":"2005-04-07","open":21300,"high":21550,"low":21100,"close":21100,"volume":310213}
{"symbol":"KKO","date":"2005-04-06","open":21150,"high":21400,"low":21100,"close":21200,"volume":244212}
{"symbol":"KKO","date":"2005-04-04","open":21750,"high":21750,"low":21250,"close":21250,"volume":301491}
{"symbol":"KKO","date":"2005-04-01","open":21400,"high":21800,"low":21400,"close":21800,"volume":260612}
{"symbol":"KKO","date":"2005-03-31","open":21900,"high":22400,"low":21650,"close":21650,"volume":510809}
{"symbol":"KKO","date":"2005-03-30","open":21700,"high":21950,"low":21550,"close":21600,"volume":286058}
{"symbol":"KKO","date":"2005-03-29","open":22850,"high":22850,"low":21800,"close":21800,"volume":341377}
{"symbol":"KKO","date":"2005-03-28","open":22750,"high":22850,"low":22250,"close":22700,"volume":423531}
{"symbol":"KKO","date":"2005-03-25","open":21950,"high":23100,"low":21850,"close":22450,"volume":998585}
{"symbol":"KKO","date":"2005-03-24","open":21950,"high":22450,"low":21500,"close":21600,"volume":375831}
{"symbol":"KKO","date":"2005-03-23","open":21700,"high":21900,"low":21400,"close":21500,"volume":250748}
{"symbol":"KKO","date":"2005-03-22","open":21400,"high":22300,"low":21400,"close":21900,"volume":465648}
{"symbol":"KKO","date":"2005-03-21","open":21550,"high":21750,"low":21400,"close":21400,"volume":262214}
{"symbol":"KKO","date":"2005-03-18","open":21650,"high":22050,"low":21300,"close":21600,"volume":277661}
{"symbol":"KKO","date":"2005-03-17","open":22700,"high":22850,"low":21700,"close":21700,"volume":554445}
{"symbol":"KKO","date":"2005-03-16","open":22450,"high":22950,"low":22250,"close":22750,"volume":342171}
{"symbol":"KKO","date":"2005-03-15","open":23400,"high":23700,"low":22300,"close":22450,"volume":543623}
{"symbol":"KKO","date":"2005-03-14","open":22150,"high":23850,"low":22150,"close":23400,"volume":1285476}
{"symbol":"KKO","date":"2005-03-11","open":21900,"high":22300,"low":21900,"close":22150,"volume":404569}
{"symbol":"KKO","date":"2005-03-10","open":22900,"high":22950,"low":21550,"close":21900,"volume":736187}
{"symbol":"KKO","date":"2005-03-09","open":23500,"high":23900,"low":22550,"close":22750,"volume":808492}
{"symbol":"KKO","date":"2005-03-08","open":22950,"high":24800,"low":22950,"close":24200,"volume":2134485}
{"symbol":"KKO","date":"2005-03-07","open":23300,"high":23350,"low":22650,"close":22700,"volume":357345}
{"symbol":"KKO","date":"2005-03-04","open":22650,"high":23300,"low":22600,"close":23000,"volume":603002}
{"symbol":"KKO","date":"2005-03-03","open":23650,"high":24000,"low":23000,"close":23000,"volume":546150}
{"symbol":"KKO","date":"2005-03-02","open":23550,"high":24050,"low":23250,"close":23650,"volume":544380}
{"symbol":"KKO","date":"2005-02-28","open":25000,"high":25150,"low":23450,"close":23600,"volume":1555500}
{"symbol":"KKO","date":"2005-02-25","open":26000,"high":26900,"low":25600,"close":25700,"volume":956172}
{"symbol":"KKO","date":"2005-02-24","open":25150,"high":26650,"low":25100,"close":25850,"volume":1057183}
{"symbol":"KKO","date":"2005-02-23","open":24850,"high":25250,"low":24850,"close":24950,"volume":323849}
{"symbol":"KKO","date":"2005-02-22","open":25500,"high":26400,"low":24950,"close":25200,"volume":703742}
{"symbol":"KKO","date":"2005-02-21","open":25900,"high":26100,"low":25400,"close":25500,"volume":536647}
{"symbol":"KKO","date":"2005-02-18","open":25500,"high":26150,"low":25500,"close":25900,"volume":536188}
{"symbol":"KKO","date":"2005-02-17","open":26300,"high":27150,"low":26150,"close":26150,"volume":865154}
{"symbol":"KKO","date":"2005-02-16","open":27000,"high":27100,"low":25650,"close":26250,"volume":772563}
{"symbol":"KKO","date":"2005-02-15","open":25600,"high":27700,"low":25550,"close":26700,"volume":1912696}
{"symbol":"KKO","date":"2005-02-14","open":25300,"high":25600,"low":24900,"close":25400,"volume":612928}
{"symbol":"KKO","date":"2005-02-11","open":24150,"high":25000,"low":24150,"close":24900,"volume":397010}
{"symbol":"KKO","date":"2005-02-07","open":25000,"high":25550,"low":25000,"close":25200,"volume":416006}
{"symbol":"KKO","date":"2005-02-04","open":25450,"high":25600,"low":24750,"close":24900,"volume":429023}
{"symbol":"KKO","date":"2005-02-03","open":25850,"high":26300,"low":25250,"close":25350,"volume":457381}
{"symbol":"KKO","date":"2005-02-02","open":25800,"high":26200,"low":25300,"close":25650,"volume":610897}
{"symbol":"KKO","date":"2005-02-01","open":25800,"high":26200,"low":25250,"close":25350,"volume":418819}
{"symbol":"KKO","date":"2005-01-31","open":25250,"high":26500,"low":25250,"close":25800,"volume":629926}
{"symbol":"KKO","date":"2005-01-28","open":25650,"high":25800,"low":25000,"close":25600,"volume":347337}
{"symbol":"KKO","date":"2005-01-27","open":26800,"high":27100,"low":25200,"close":25300,"volume":735724}
{"symbol":"KKO","date":"2005-01-26","open":24900,"high":27000,"low":24500,"close":26450,"volume":1702115}
{"symbol":"KKO","date":"2005-01-25","open":24850,"high":25000,"low":24200,"close":24550,"volume":413181}
{"symbol":"KKO","date":"2005-01-24","open":25800,"high":26200,"low":24900,"close":25100,"volume":580315}
{"symbol":"KKO","date":"2005-01-21","open":24450,"high":25800,"low":24400,"close":25600,"volume":825114}
{"symbol":"KKO","date":"2005-01-20","open":25700,"high":25750,"low":24150,"close":24500,"volume":619828}
{"symbol":"KKO","date":"2005-01-19","open":26450,"high":26700,"low":25800,"close":25850,"volume":900875}
{"symbol":"KKO","date":"2005-01-18","open":25500,"high":26200,"low":25150,"close":25800,"volume":1006709}
{"symbol":"KKO","date":"2005-01-17","open":24300,"high":25650,"low":24300,"close":25200,"volume":1094318}
{"symbol":"KKO","date":"2005-01-14","open":23800,"high":24250,"low":23700,"close":24000,"volume":564711}
{"symbol":"KKO","date":"2005-01-13","open":24650,"high":25000,"low":24450,"close":24450,"volume":525334}
{"symbol":"KKO","date":"2005-01-12","open":25250,"high":25800,"low":24400,"close":24400,"volume":717195}
{"symbol":"KKO","date":"2005-01-11","open":25450,"high":26300,"low":24500,"close":25250,"volume":1341742}
{"symbol":"KKO","date":"2005-01-10","open":25800,"high":26250,"low":25050,"close":25350,"volume":875361}
{"symbol":"KKO","date":"2005-01-07","open":25400,"high":27150,"low":24900,"close":25300,"volume":1898108}
{"symbol":"KKO","date":"2005-01-06","open":24100,"high":26700,"low":23600,"close":25400,"volume":2313833}
{"symbol":"KKO","date":"2005-01-05","open":23000,"high":24150,"low":22750,"close":23900,"volume":731659}
{"symbol":"KKO","date":"2005-01-04","open":23800,"high":23950,"low":22900,"close":23250,"volume":470595}
{"symbol":"KKO","date":"2005-01-03","open":23500,"high":23850,"low":23250,"close":23750,"volume":630087}
{"symbol":"KKO","date":"2004-12-30","open":22250,"high":23600,"low":22200,"close":23200,"volume":882957}
{"symbol":"KKO","date":"2004-12-29","open":21800,"high":22350,"low":21800,"close":22100,"volume":407413}
{"symbol":"KKO","date":"2004-12-28","open":22300,"high":22450,"low":21500,"close":21500,"volume":399198}
{"symbol":"KKO","date":"2004-12-27","open":22000,"high":22350,"low":21750,"close":22350,"volume":300424}
{"symbol":"KKO","date":"2004-12-24","open":21200,"high":22500,"low":21200,"close":21850,"volume":698386}
{"symbol":"KKO","date":"2004-12-23","open":21800,"high":22100,"low":21350,"close":21450,"volume":335220}
{"symbol":"KKO","date":"2004-12-22","open":21750,"high":22400,"low":21650,"close":21700,"volume":598898}
{"symbol":"KKO","date":"2004-12-21","open":21900,"high":22100,"low":21400,"close":21500,"volume":376975}
{"symbol":"KKO","date":"2004-12-20","open":22100,"high":22400,"low":21850,"close":21900,"volume":519753}
{"symbol":"KKO","date":"2004-12-17","open":21850,"high":22050,"low":21550,"close":22000,"volume":397950}
{"symbol":"KKO","date":"2004-12-16","open":21700,"high":22500,"low":21550,"close":21850,"volume":877043}
{"symbol":"KKO","date":"2004-12-15","open":21550,"high":22050,"low":21100,"close":21400,"volume":816850}
{"symbol":"KKO","date":"2004-12-14","open":22600,"high":23100,"low":21300,"close":21650,"volume":748747}
{"symbol":"KKO","date":"2004-12-13","open":23850,"high":24000,"low":22900,"close":22900,"volume":431442}
{"symbol":"KKO","date":"2004-12-10","open":24000,"high":24950,"low":23850,"close":23850,"volume":438565}
{"symbol":"KKO","date":"2004-12-09","open":23900,"high":24300,"low":23800,"close":23950,"volume":227037}
{"symbol":"KKO","date":"2004-12-08","open":24000,"high":24200,"low":23800,"close":23900,"volume":238933}
{"symbol":"KKO","date":"2004-12-07","open":24550,"high":25150,"low":24050,"close":24050,"volume":321865}
{"symbol":"KKO","date":"2004-12-06","open":24200,"high":25500,"low":24200,"close":24550,"volume":730862}
{"symbol":"KKO","date":"2004-12-03","open":24800,"high":25050,"low":24100,"close":24150,"volume":405922}
{"symbol":"KKO","date":"2004-12-02","open":24900,"high":25250,"low":24700,"close":24700,"volume":365641}
{"symbol":"KKO","date":"2004-12-01","open":24050,"high":24800,"low":24050,"close":24450,"volume":318117}
{"symbol":"KKO","date":"2004-11-30","open":24250,"high":24750,"low":23850,"close":24050,"volume":365136}
{"symbol":"KKO","date":"2004-11-29","open":24500,"high":24750,"low":24300,"close":24400,"volume":245033}
{"symbol":"KKO","date":"2004-11-26","open":25000,"high":25600,"low":24400,"close":24400,"volume":505230}
{"symbol":"KKO","date":"2004-11-25","open":26250,"high":26550,"low":25100,"close":25200,"volume":503895}
{"symbol":"KKO","date":"2004-11-24","open":26600,"high":26800,"low":26000,"close":26200,"volume":542439}
{"symbol":"KKO","date":"2004-11-23","open":27350,"high":28400,"low":26700,"close":26900,"volume":1035492}
{"symbol":"KKO","date":"2004-11-22","open":25700,"high":27250,"low":25650,"close":27200,"volume":462121}
{"symbol":"KKO","date":"2004-11-19","open":25800,"high":26350,"low":25600,"close":26200,"volume":284091}
{"symbol":"KKO","date":"2004-11-18","open":26800,"high":27200,"low":25800,"close":25800,"volume":325283}
{"symbol":"KKO","date":"2004-11-17","open":26700,"high":27200,"low":26500,"close":27000,"volume":405127}
{"symbol":"KKO","date":"2004-11-16","open":27900,"high":28000,"low":26350,"close":26700,"volume":497536}
{"symbol":"KKO","date":"2004-11-15","open":28500,"high":29050,"low":27850,"close":28000,"volume":1235673}
{"symbol":"KKO","date":"2004-11-12","open":25250,"high":27600,"low":25050,"close":27600,"volume":1349950}
{"symbol":"KKO","date":"2004-11-11","open":24500,"high":25200,"low":24500,"close":24650,"volume":248093}
{"symbol":"KKO","date":"2004-11-10","open":24200,"high":25050,"low":24200,"close":24700,"volume":277686}
{"symbol":"KKO","date":"2004-11-09","open":24400,"high":24800,"low":24200,"close":24200,"volume":231620}
{"symbol":"KKO","date":"2004-11-08","open":24300,"high":25550,"low":23900,"close":24600,"volume":509108}
{"symbol":"KKO","date":"2004-11-05","open":25200,"high":25350,"low":24500,"close":24500,"volume":337789}
{"symbol":"KKO","date":"2004-11-04","open":25700,"high":25800,"low":24950,"close":25000,"volume":189620}
{"symbol":"KKO","date":"2004-11-03","open":25350,"high":25950,"low":25250,"close":25650,"volume":264481}
{"symbol":"KKO","date":"2004-11-02","open":24650,"high":25350,"low":24550,"close":25350,"volume":272903}
{"symbol":"KKO","date":"2004-11-01","open":24600,"high":24850,"low":24250,"close":24500,"volume":202440}
{"symbol":"KKO","date":"2004-10-29","open":24500,"high":24750,"low":24100,"close":24650,"volume":164052}
{"symbol":"KKO","date":"2004-10-28","open":24900,"high":25250,"low":24650,"close":24900,"volume":415294}
{"symbol":"KKO","date":"2004-10-27","open":24200,"high":24650,"low":24000,"close":24100,"volume":432761}
{"symbol":"KKO","date":"2004-10-26","open":23800,"high":24350,"low":23750,"close":23850,"volume":297877}
{"symbol":"KKO","date":"2004-10-25","open":24200,"high":24300,"low":23700,"close":23800,"volume":312722}
{"symbol":"KKO","date":"2004-10-22","open":25450,"high":25950,"low":24400,"close":24650,"volume":556574}
{"symbol":"KKO","date":"2004-10-21","open":27050,"high":27400,"low":25500,"close":25650,"volume":434268}
{"symbol":"KKO","date":"2004-10-20","open":27750,"high":28000,"low":27000,"close":27050,"volume":327148}
{"symbol":"KKO","date":"2004-10-19","open":28650,"high":28700,"low":28100,"close":28100,"volume":217201}
{"symbol":"KKO","date":"2004-10-18","open":28650,"high":28900,"low":27800,"close":28050,"volume":434819}
{"symbol":"KKO","date":"2004-10-15","open":30400,"high":30700,"low":27900,"close":28550,"volume":869004}
{"symbol":"KKO","date":"2004-10-14","open":31400,"high":31500,"low":30650,"close":30800,"volume":309347}
{"symbol":"KKO","date":"2004-10-13","open":30900,"high":32200,"low":30700,"close":31250,"volume":800845}
{"symbol":"KKO","date":"2004-10-12","open":31250,"high":31300,"low":30400,"close":30400,"volume":278006}
{"symbol":"KKO","date":"2004-10-11","open":30500,"high":31350,"low":30500,"close":31150,"volume":251390}
{"symbol":"KKO","date":"2004-10-08","open":30450,"high":31100,"low":30450,"close":30750,"volume":263988}
{"symbol":"KKO","date":"2004-10-07","open":31000,"high":31500,"low":30600,"close":30700,"volume":271783}
{"symbol":"KKO","date":"2004-10-06","open":31900,"high":32000,"low":31150,"close":31150,"volume":321695}
{"symbol":"KKO","date":"2004-10-05","open":32000,"high":32000,"low":31350,"close":31850,"volume":510893}
{"symbol":"KKO","date":"2004-10-04","open":31600,"high":32200,"low":31500,"close":31600,"volume":512037}
{"symbol":"KKO","date":"2004-10-01","open":30250,"high":30850,"low":30250,"close":30600,"volume":282388}
{"symbol":"KKO","date":"2004-09-30","open":30700,"high":31100,"low":30150,"close":30300,"volume":409157}
{"symbol":"KKO","date":"2004-09-24","open":31000,"high":31500,"low":30750,"close":31100,"volume":406077}
{"symbol":"KKO","date":"2004-09-23","open":30250,"high":31250,"low":30000,"close":30550,"volume":373963}
{"symbol":"KKO","date":"2004-09-22","open":31900,"high":32100,"low":30850,"close":30850,"volume":454899}
{"symbol":"KKO","date":"2004-09-21","open":32250,"high":32450,"low":31550,"close":31900,"volume":435156}
{"symbol":"KKO","date":"2004-09-20","open":33350,"high":33500,"low":32050,"close":32200,"volume":658111}
{"symbol":"KKO","date":"2004-09-17","open":33400,"high":34300,"low":32900,"close":33000,"volume":912375}
{"symbol":"KKO","date":"2004-09-16","open":32600,"high":33300,"low":32600,"close":33150,"volume":435979}
{"symbol":"KKO","date":"2004-09-15","open":32500,"high":33350,"low":32400,"close":32800,"volume":750071}
{"symbol":"KKO","date":"2004-09-14","open":33000,"high":33250,"low":31950,"close":32000,"volume":567868}
{"symbol":"KKO","date":"2004-09-13","open":32000,"high":32950,"low":31900,"close":32650,"volume":772273}
{"symbol":"KKO","date":"2004-09-10","open":32600,"high":32650,"low":31400,"close":31750,"volume":837578}
{"symbol":"KKO","date":"2004-09-09","open":32200,"high":32700,"low":31650,"close":32500,"volume":694762}
{"symbol":"KKO","date":"2004-09-08","open":32700,"high":33350,"low":31850,"close":32000,"volume":1205817}
{"symbol":"KKO","date":"2004-09-07","open":36600,"high":36650,"low":31950,"close":32300,"volume":1821534}
{"symbol":"KKO","date":"2004-09-06","open":35050,"high":36300,"low":34350,"close":36300,"volume":534990}
{"symbol":"KKO","date":"2004-09-03","open":36300,"high":37200,"low":34900,"close":35300,"volume":984077}
{"symbol":"KKO","date":"2004-09-02","open":35000,"high":35800,"low":34500,"close":35750,"volume":1208984}
{"symbol":"KKO","date":"2004-09-01","open":32700,"high":35850,"low":32700,"close":35100,"volume":2202554}
{"symbol":"KKO","date":"2004-08-31","open":31600,"high":32500,"low":31600,"close":32500,"volume":695158}
{"symbol":"KKO","date":"2004-08-30","open":33000,"high":33250,"low":31750,"close":31750,"volume":757542}
{"symbol":"KKO","date":"2004-08-27","open":34000,"high":34150,"low":33150,"close":33150,"volume":896164}
{"symbol":"KKO","date":"2004-08-26","open":33400,"high":33900,"low":33150,"close":33200,"volume":1178566}
{"symbol":"KKO","date":"2004-08-25","open":32800,"high":33500,"low":32450,"close":33100,"volume":1057557}
{"symbol":"KKO","date":"2004-08-24","open":31350,"high":33050,"low":30850,"close":33000,"volume":1843291}
{"symbol":"KKO","date":"2004-08-23","open":30850,"high":31650,"low":30650,"close":30850,"volume":1004659}
{"symbol":"KKO","date":"2004-08-20","open":30400,"high":31100,"low":30000,"close":30300,"volume":714403}
{"symbol":"KKO","date":"2004-08-19","open":30700,"high":31200,"low":30350,"close":30600,"volume":1008599}
{"symbol":"KKO","date":"2004-08-18","open":30800,"high":31150,"low":30050,"close":30150,"volume":664634}
{"symbol":"KKO","date":"2004-08-17","open":31450,"high":32050,"low":30550,"close":30800,"volume":997694}
{"symbol":"KKO","date":"2004-08-16","open":31600,"high":31650,"low":30250,"close":30750,"volume":820411}
{"symbol":"KKO","date":"2004-08-13","open":30000,"high":32600,"low":29750,"close":31200,"volume":2240622}
{"symbol":"KKO","date":"2004-08-12","open":28700,"high":29750,"low":28700,"close":29750,"volume":787100}
{"symbol":"KKO","date":"2004-08-11","open":29900,"high":30400,"low":28400,"close":28600,"volume":1069564}
{"symbol":"KKO","date":"2004-08-10","open":29300,"high":30250,"low":29300,"close":29400,"volume":884703}
{"symbol":"KKO","date":"2004-08-09","open":29500,"high":29750,"low":28800,"close":29650,"volume":998842}
{"symbol":"KKO","date":"2004-08-06","open":31000,"high":31600,"low":30150,"close":30300,"volume":1402225}
{"symbol":"KKO","date":"2004-08-05","open":31350,"high":33950,"low":31050,"close":31650,"volume":1576523}
{"symbol":"KKO","date":"2004-08-04","open":29600,"high":31900,"low":28700,"close":31800,"volume":1477559}
{"symbol":"KKO","date":"2004-08-03","open":31000,"high":31650,"low":27900,"close":30100,"volume":2120587}
{"symbol":"KKO","date":"2004-08-02","open":32600,"high":34200,"low":31100,"close":31100,"volume":995166}
{"symbol":"KKO","date":"2004-07-30","open":33200,"high":33650,"low":30900,"close":32800,"volume":1177654}
{"symbol":"KKO","date":"2004-07-29","open":35800,"high":36550,"low":32200,"close":32750,"volume":936793}
{"symbol":"KKO","date":"2004-07-28","open":38200,"high":38500,"low":35700,"close":35700,"volume":562274}
{"symbol":"KKO","date":"2004-07-27","open":38200,"high":39400,"low":36800,"close":37550,"volume":531106}
{"symbol":"KKO","date":"2004-07-26","open":39550,"high":39900,"low":38550,"close":38600,"volume":311070}
{"symbol":"KKO","date":"2004-07-23","open":42500,"high":43100,"low":40350,"close":40350,"volume":386607}
{"symbol":"KKO","date":"2004-07-22","open":43500,"high":44000,"low":42300,"close":42350,"volume":407326}
{"symbol":"KKO","date":"2004-07-21","open":46000,"high":46000,"low":45000,"close":45000,"volume":341009}
{"symbol":"KKO","date":"2004-07-20","open":46300,"high":46850,"low":45000,"close":45000,"volume":199532}
{"symbol":"KKO","date":"2004-07-19","open":45900,"high":47050,"low":45200,"close":47000,"volume":248602}
{"symbol":"KKO","date":"2004-07-16","open":45100,"high":46750,"low":44300,"close":46450,"volume":224652}
{"symbol":"KKO","date":"2004-07-15","open":45900,"high":46500,"low":44050,"close":45100,"volume":246416}
{"symbol":"KKO","date":"2004-07-14","open":48550,"high":48850,"low":46150,"close":46150,"volume":135115}
{"symbol":"KKO","date":"2004-07-13","open":48300,"high":48900,"low":47750,"close":48550,"volume":121650}
{"symbol":"KKO","date":"2004-07-12","open":48000,"high":49150,"low":48000,"close":48200,"volume":183984}
{"symbol":"KKO","date":"2004-07-09","open":47300,"high":47900,"low":46700,"close":47800,"volume":133926}
{"symbol":"KKO","date":"2004-07-08","open":49000,"high":49650,"low":47000,"close":47000,"volume":364544}
{"symbol":"KKO","date":"2004-07-07","open":50500,"high":51000,"low":49450,"close":50600,"volume":171061}
{"symbol":"KKO","date":"2004-07-06","open":52100,"high":52800,"low":51600,"close":52000,"volume":96242}
{"symbol":"KKO","date":"2004-07-05","open":53500,"high":54300,"low":51600,"close":52300,"volume":209213}
{"symbol":"KKO","date":"2004-07-02","open":53000,"high":54300,"low":52800,"close":53200,"volume":458595}
{"symbol":"KKO","date":"2004-07-01","open":53700,"high":54000,"low":53000,"close":53100,"volume":180000}
{"symbol":"KKO","date":"2004-06-30","open":53400,"high":54200,"low":53400,"close":53400,"volume":236518}
{"symbol":"KKO","date":"2004-06-29","open":53500,"high":54200,"low":52700,"close":53000,"volume":175564}
{"symbol":"KKO","date":"2004-06-28","open":52900,"high":53800,"low":52600,"close":52700,"volume":198705}
{"symbol":"KKO","date":"2004-06-25","open":51500,"high":52900,"low":51100,"close":52300,"volume":196052}
{"symbol":"KKO","date":"2004-06-24","open":52100,"high":52900,"low":50700,"close":51900,"volume":288999}
{"symbol":"KKO","date":"2004-06-23","open":54600,"high":55500,"low":51800,"close":51800,"volume":317258}
{"symbol":"KKO","date":"2004-06-22","open":54500,"high":55800,"low":54000,"close":54600,"volume":201052}
{"symbol":"KKO","date":"2004-06-21","open":55800,"high":56000,"low":54300,"close":54500,"volume":201400}
{"symbol":"KKO","date":"2004-06-18","open":54500,"high":57300,"low":54500,"close":55000,"volume":335424}
{"symbol":"KKO","date":"2004-06-17","open":54300,"high":55700,"low":54300,"close":55000,"volume":280477}
{"symbol":"KKO","date":"2004-06-16","open":54400,"high":56300,"low":54300,"close":55000,"volume":216651}
{"symbol":"KKO","date":"2004-06-15","open":56000,"high":56300,"low":52800,"close":55100,"volume":272867}
{"symbol":"KKO","date":"2004-06-14","open":56500,"high":58700,"low":56000,"close":56000,"volume":780578}
{"symbol":"KKO","date":"2004-06-11","open":55000,"high":56100,"low":54200,"close":54200,"volume":588018}
{"symbol":"KKO","date":"2004-06-10","open":52500,"high":55700,"low":52500,"close":54500,"volume":460628}
{"symbol":"KKO","date":"2004-06-09","open":53500,"high":54800,"low":52600,"close":53000,"volume":297761}
{"symbol":"KKO","date":"2004-06-08","open":55100,"high":55200,"low":52900,"close":53400,"volume":139352}
{"symbol":"KKO","date":"2004-06-07","open":52600,"high":54300,"low":52500,"close":54100,"volume":214612}
{"symbol":"KKO","date":"2004-06-04","open":52700,"high":53000,"low":50800,"close":51700,"volume":126205}
{"symbol":"KKO","date":"2004-06-03","open":54800,"high":55700,"low":50000,"close":52500,"volume":384981}
{"symbol":"KKO","date":"2004-06-02","open":54300,"high":55100,"low":53700,"close":54000,"volume":283934}
{"symbol":"KKO","date":"2004-06-01","open":52700,"high":53500,"low":52100,"close":53300,"volume":144276}
{"symbol":"KKO","date":"2004-05-31","open":52500,"high":53200,"low":51700,"close":52600,"volume":158136}
{"symbol":"KKO","date":"2004-05-28","open":53900,"high":54000,"low":51600,"close":53400,"volume":327800}
{"symbol":"KKO","date":"2004-05-27","open":52400,"high":54700,"low":52300,"close":52600,"volume":349709}
{"symbol":"KKO","date":"2004-05-25","open":49600,"high":51100,"low":49150,"close":50700,"volume":193636}
{"symbol":"KKO","date":"2004-05-24","open":50800,"high":51600,"low":49500,"close":50100,"volume":229128}
{"symbol":"KKO","date":"2004-05-21","open":49000,"high":49900,"low":47800,"close":49850,"volume":243720}
{"symbol":"KKO","date":"2004-05-20","open":47200,"high":50800,"low":47100,"close":47700,"volume":383819}
{"symbol":"KKO","date":"2004-05-19","open":46950,"high":50300,"low":46500,"close":48750,"volume":456520}
{"symbol":"KKO","date":"2004-05-18","open":42900,"high":47100,"low":42800,"close":46100,"volume":567774}
{"symbol":"KKO","date":"2004-05-17","open":48100,"high":49700,"low":44000,"close":44000,"volume":556305}
{"symbol":"KKO","date":"2004-05-14","open":54400,"high":55200,"low":49800,"close":50000,"volume":464014}
{"symbol":"KKO","date":"2004-05-13","open":56000,"high":56500,"low":54100,"close":54300,"volume":346027}
{"symbol":"KKO","date":"2004-05-12","open":54700,"high":58400,"low":53300,"close":57200,"volume":699053}
{"symbol":"KKO","date":"2004-05-11","open":55400,"high":56700,"low":53100,"close":53400,"volume":456633}
{"symbol":"KKO","date":"2004-05-10","open":55500,"high":57300,"low":53000,"close":55500,"volume":805330}
{"symbol":"KKO","date":"2004-05-07","open":53500,"high":56000,"low":50600,"close":56000,"volume":667731}
{"symbol":"KKO","date":"2004-05-06","open":54000,"high":56000,"low":52500,"close":53000,"volume":1003380}
{"symbol":"KKO","date":"2004-05-04","open":51500,"high":54700,"low":51500,"close":53400,"volume":804646}
{"symbol":"KKO","date":"2004-05-03","open":50500,"high":50900,"low":49550,"close":50500,"volume":291746}
{"symbol":"KKO","date":"2004-04-30","open":47900,"high":50500,"low":47500,"close":50500,"volume":356067}
{"symbol":"KKO","date":"2004-04-29","open":49500,"high":49900,"low":47850,"close":48000,"volume":269880}
{"symbol":"KKO","date":"2004-04-28","open":50900,"high":52200,"low":50400,"close":50400,"volume":258890}
{"symbol":"KKO","date":"2004-04-27","open":50600,"high":51800,"low":49250,"close":51500,"volume":327589}
{"symbol":"KKO","date":"2004-04-26","open":53600,"high":53600,"low":50600,"close":50800,"volume":433123}
{"symbol":"KKO","date":"2004-04-23","open":53000,"high":54300,"low":51600,"close":52300,"volume":1254026}
{"symbol":"KKO","date":"2004-04-22","open":49350,"high":52700,"low":49100,"close":51200,"volume":1214882}
{"symbol":"KKO","date":"2004-04-21","open":48600,"high":49250,"low":48100,"close":48450,"volume":307341}
{"symbol":"KKO","date":"2004-04-20","open":49000,"high":49300,"low":47900,"close":48650,"volume":391715}
{"symbol":"KKO","date":"2004-04-19","open":47300,"high":48400,"low":47300,"close":48400,"volume":373285}
{"symbol":"KKO","date":"2004-04-16","open":46000,"high":47200,"low":45900,"close":46900,"volume":159985}
{"symbol":"KKO","date":"2004-04-14","open":44850,"high":46850,"low":44850,"close":46800,"volume":437323}
{"symbol":"KKO","date":"2004-04-13","open":45950,"high":46300,"low":44650,"close":44900,"volume":270074}
{"symbol":"KKO","date":"2004-04-12","open":46500,"high":47300,"low":45850,"close":45900,"volume":229545}
{"symbol":"KKO","date":"2004-04-09","open":47850,"high":48350,"low":46700,"close":46700,"volume":270538}
{"symbol":"KKO","date":"2004-04-08","open":48600,"high":48800,"low":47400,"close":47600,"volume":460679}
{"symbol":"KKO","date":"2004-04-07","open":47000,"high":47350,"low":45800,"close":46750,"volume":302325}
{"symbol":"KKO","date":"2004-04-06","open":46350,"high":47400,"low":46000,"close":47150,"volume":497050}
{"symbol":"KKO","date":"2004-04-02","open":43600,"high":45200,"low":43550,"close":44900,"volume":493364}
{"symbol":"KKO","date":"2004-04-01","open":43900,"high":43900,"low":42900,"close":43100,"volume":197494}
{"symbol":"KKO","date":"2004-03-31","open":44200,"high":44350,"low":43250,"close":43550,"volume":166386}
{"symbol":"KKO","date":"2004-03-30","open":45250,"high":45300,"low":43950,"close":43950,"volume":141800}
{"symbol":"KKO","date":"2004-03-29","open":43300,"high":45200,"low":43300,"close":44600,"volume":213853}
{"symbol":"KKO","date":"2004-03-26","open":43800,"high":44000,"low":43600,"close":43700,"volume":199746}
{"symbol":"KKO","date":"2004-03-25","open":43800,"high":44300,"low":42700,"close":42800,"volume":285400}
{"symbol":"KKO","date":"2004-03-24","open":44750,"high":45450,"low":44300,"close":44300,"volume":161803}
{"symbol":"KKO","date":"2004-03-23","open":44300,"high":45350,"low":44250,"close":44900,"volume":192607}
{"symbol":"KKO","date":"2004-03-22","open":47000,"high":47250,"low":45000,"close":45000,"volume":415772}
{"symbol":"KKO","date":"2004-03-19","open":47450,"high":47850,"low":46500,"close":47500,"volume":434113}
{"symbol":"KKO","date":"2004-03-18","open":45900,"high":49750,"low":45700,"close":47100,"volume":1794768}
{"symbol":"KKO","date":"2004-03-17","open":45400,"high":46050,"low":44600,"close":45100,"volume":465030}
{"symbol":"KKO","date":"2004-03-16","open":44500,"high":45700,"low":44400,"close":45000,"volume":148503}
{"symbol":"KKO","date":"2004-03-15","open":44300,"high":45850,"low":44250,"close":45300,"volume":262206}
{"symbol":"KKO","date":"2004-03-12","open":45200,"high":46350,"low":41250,"close":44200,"volume":474655}
{"symbol":"KKO","date":"2004-03-11","open":45500,"high":46800,"low":45400,"close":46500,"volume":265147}
{"symbol":"KKO","date":"2004-03-10","open":48000,"high":48000,"low":45900,"close":46000,"volume":292231}
{"symbol":"KKO","date":"2004-03-09","open":46100,"high":48350,"low":46100,"close":48100,"volume":417240}
{"symbol":"KKO","date":"2004-03-08","open":47700,"high":47850,"low":46750,"close":46950,"volume":211549}
{"symbol":"KKO","date":"2004-03-05","open":47000,"high":47700,"low":46500,"close":47600,"volume":364926}
{"symbol":"KKO","date":"2004-03-04","open":46400,"high":46600,"low":45550,"close":46600,"volume":200779}
{"symbol":"KKO","date":"2004-03-03","open":44300,"high":47350,"low":44300,"close":46000,"volume":653453}
{"symbol":"KKO","date":"2004-03-02","open":44300,"high":45100,"low":44250,"close":44650,"volume":209512}
{"symbol":"KKO","date":"2004-02-27","open":42000,"high":44350,"low":42000,"close":44000,"volume":294947}
{"symbol":"KKO","date":"2004-02-26","open":45000,"high":45200,"low":43900,"close":43900,"volume":198187}
{"symbol":"KKO","date":"2004-02-25","open":45100,"high":45850,"low":44300,"close":44400,"volume":294580}
{"symbol":"KKO","date":"2004-02-24","open":46750,"high":47200,"low":45450,"close":45550,"volume":396310}
{"symbol":"KKO","date":"2004-02-23","open":47550,"high":48150,"low":47400,"close":47800,"volume":210853}
{"symbol":"KKO","date":"2004-02-20","open":48500,"high":48500,"low":47550,"close":47550,"volume":208126}
{"symbol":"KKO","date":"2004-02-19","open":48700,"high":48750,"low":47300,"close":48500,"volume":421402}
{"symbol":"KKO","date":"2004-02-18","open":46850,"high":48150,"low":46850,"close":47800,"volume":574248}
{"symbol":"KKO","date":"2004-02-17","open":47050,"high":47250,"low":46150,"close":46300,"volume":271748}
{"symbol":"KKO","date":"2004-02-16","open":46550,"high":47800,"low":46200,"close":47150,"volume":399124}
{"symbol":"KKO","date":"2004-02-13","open":45900,"high":46700,"low":45600,"close":46550,"volume":279985}
{"symbol":"KKO","date":"2004-02-12","open":47400,"high":47600,"low":45800,"close":45900,"volume":482472}
{"symbol":"KKO","date":"2004-02-11","open":47300,"high":48050,"low":46600,"close":46750,"volume":289135}
{"symbol":"KKO","date":"2004-02-10","open":46300,"high":48200,"low":46100,"close":47250,"volume":502192}
{"symbol":"KKO","date":"2004-02-09","open":46950,"high":47000,"low":45950,"close":46400,"volume":297468}
{"symbol":"KKO","date":"2004-02-06","open":47200,"high":47800,"low":46150,"close":46150,"volume":546665}
{"symbol":"KKO","date":"2004-02-05","open":47000,"high":48450,"low":46750,"close":47600,"volume":492471}
{"symbol":"KKO","date":"2004-02-04","open":47000,"high":48600,"low":46850,"close":47400,"volume":335831}
{"symbol":"KKO","date":"2004-02-03","open":50100,"high":50400,"low":48100,"close":48200,"volume":549648}
{"symbol":"KKO","date":"2004-02-02","open":51300,"high":52200,"low":50300,"close":50400,"volume":406805}
{"symbol":"KKO","date":"2004-01-30","open":52800,"high":53400,"low":51300,"close":51800,"volume":457599}
{"symbol":"KKO","date":"2004-01-29","open":51000,"high":52200,"low":50500,"close":51000,"volume":290729}
{"symbol":"KKO","date":"2004-01-28","open":52100,"high":52700,"low":51400,"close":51500,"volume":304023}
{"symbol":"KKO","date":"2004-01-27","open":53300,"high":53400,"low":51500,"close":52000,"volume":474968}
{"symbol":"KKO","date":"2004-01-26","open":52600,"high":54200,"low":52600,"close":53100,"volume":382028}
{"symbol":"KKO","date":"2004-01-20","open":51500,"high":52500,"low":50700,"close":52500,"volume":321645}
{"symbol":"KKO","date":"2004-01-19","open":53100,"high":53700,"low":51600,"close":51900,"volume":410240}
{"symbol":"KKO","date":"2004-01-16","open":52700,"high":53200,"low":52300,"close":52800,"volume":312623}
{"symbol":"KKO","date":"2004-01-15","open":54700,"high":55200,"low":52000,"close":52600,"volume":721070}
{"symbol":"KKO","date":"2004-01-14","open":55500,"high":56300,"low":54500,"close":55500,"volume":388750}
{"symbol":"KKO","date":"2004-01-13","open":58000,"high":58000,"low":55400,"close":55800,"volume":428265}
{"symbol":"KKO","date":"2004-01-12","open":56400,"high":58000,"low":55800,"close":57000,"volume":876582}
{"symbol":"KKO","date":"2004-01-09","open":52800,"high":57200,"low":52800,"close":56200,"volume":1671103}
{"symbol":"KKO","date":"2004-01-08","open":53500,"high":53600,"low":51900,"close":52200,"volume":411815}
{"symbol":"KKO","date":"2004-01-07","open":52300,"high":53600,"low":52300,"close":52800,"volume":541706}
{"symbol":"KKO","date":"2004-01-06","open":54000,"high":54200,"low":52200,"close":52200,"volume":454650}
{"symbol":"KKO","date":"2004-01-05","open":52900,"high":53400,"low":51900,"close":53300,"volume":399458}
{"symbol":"KKO","date":"2004-01-02","open":53700,"high":54500,"low":52600,"close":52800,"volume":453812}
{"symbol":"KKO","date":"2003-12-30","open":54300,"high":54500,"low":52600,"close":53300,"volume":585835}
{"symbol":"KKO","date":"2003-12-29","open":51200,"high":53800,"low":51200,"close":53600,"volume":660039}
{"symbol":"KKO","date":"2003-12-26","open":50800,"high":51800,"low":50800,"close":51100,"volume":288783}
{"symbol":"KKO","date":"2003-12-24","open":51200,"high":52100,"low":49700,"close":50800,"volume":459359}
{"symbol":"KKO","date":"2003-12-23","open":52800,"high":53000,"low":50700,"close":51000,"volume":353567}
{"symbol":"KKO","date":"2003-12-22","open":52000,"high":53400,"low":51300,"close":52000,"volume":519928}
{"symbol":"KKO","date":"2003-12-19","open":52300,"high":52800,"low":51500,"close":51600,"volume":312653}
{"symbol":"KKO","date":"2003-12-18","open":52400,"high":52900,"low":51500,"close":51700,"volume":457065}
{"symbol":"KKO","date":"2003-12-17","open":52000,"high":54400,"low":52000,"close":52500,"volume":704117}
{"symbol":"KKO","date":"2003-12-16","open":53600,"high":54100,"low":52400,"close":52500,"volume":464590}
{"symbol":"KKO","date":"2003-12-15","open":55300,"high":55500,"low":53200,"close":54500,"volume":726558}
{"symbol":"KKO","date":"2003-12-12","open":57500,"high":57600,"low":53300,"close":54300,"volume":1317077}
{"symbol":"KKO","date":"2003-12-11","open":57000,"high":58300,"low":56200,"close":56300,"volume":452501}
{"symbol":"KKO","date":"2003-12-10","open":56100,"high":58000,"low":56100,"close":56900,"volume":173611}
{"symbol":"KKO","date":"2003-12-09","open":57800,"high":58500,"low":56900,"close":57200,"volume":241193}
{"symbol":"KKO","date":"2003-12-08","open":57700,"high":58300,"low":56300,"close":57000,"volume":268942}
{"symbol":"KKO","date":"2003-12-05","open":59500,"high":60100,"low":58100,"close":58200,"volume":388261}
{"symbol":"KKO","date":"2003-12-04","open":59300,"high":60700,"low":58800,"close":59500,"volume":498341}
{"symbol":"KKO","date":"2003-12-03","open":58600,"high":59000,"low":57000,"close":58900,"volume":457822}
{"symbol":"KKO","date":"2003-12-02","open":60400,"high":60900,"low":58300,"close":58800,"volume":621226}
{"symbol":"KKO","date":"2003-12-01","open":56100,"high":60800,"low":55800,"close":59200,"volume":1230642}
{"symbol":"KKO","date":"2003-11-28","open":55500,"high":56200,"low":54400,"close":55200,"volume":345590}
{"symbol":"KKO","date":"2003-11-27","open":55300,"high":56100,"low":54600,"close":54700,"volume":361720}
{"symbol":"KKO","date":"2003-11-26","open":53300,"high":55300,"low":52800,"close":54700,"volume":472571}
{"symbol":"KKO","date":"2003-11-25","open":52500,"high":53700,"low":51900,"close":53200,"volume":381732}
{"symbol":"KKO","date":"2003-11-24","open":53300,"high":54400,"low":50800,"close":50800,"volume":364492}
{"symbol":"KKO","date":"2003-11-21","open":52200,"high":53900,"low":52200,"close":53300,"volume":301795}
{"symbol":"KKO","date":"2003-11-20","open":53300,"high":54200,"low":52800,"close":53600,"volume":378550}
{"symbol":"KKO","date":"2003-11-19","open":55500,"high":56600,"low":52000,"close":52700,"volume":612334}
{"symbol":"KKO","date":"2003-11-18","open":55800,"high":56800,"low":54100,"close":56800,"volume":445884}
{"symbol":"KKO","date":"2003-11-17","open":54800,"high":58000,"low":54500,"close":56200,"volume":1281028}
{"symbol":"KKO","date":"2003-11-14","open":53000,"high":54400,"low":53000,"close":53600,"volume":323731}
{"symbol":"KKO","date":"2003-11-13","open":54500,"high":55400,"low":53300,"close":53500,"volume":1027928}
{"symbol":"KKO","date":"2003-11-12","open":49000,"high":53400,"low":47900,"close":52500,"volume":1494174}
{"symbol":"KKO","date":"2003-11-11","open":52500,"high":53000,"low":49100,"close":49100,"volume":907747}
{"symbol":"KKO","date":"2003-11-10","open":51300,"high":53500,"low":51300,"close":52500,"volume":415159}
{"symbol":"KKO","date":"2003-11-07","open":50600,"high":52300,"low":49500,"close":52000,"volume":588356}
{"symbol":"KKO","date":"2003-11-06","open":53400,"high":53600,"low":51300,"close":51500,"volume":674930}
{"symbol":"KKO","date":"2003-11-05","open":54500,"high":55000,"low":51400,"close":52800,"volume":780841}
{"symbol":"KKO","date":"2003-11-04","open":57000,"high":57300,"low":54500,"close":55200,"volume":510058}
{"symbol":"KKO","date":"2003-11-03","open":55700,"high":56700,"low":55500,"close":56500,"volume":435519}
{"symbol":"KKO","date":"2003-10-31","open":59800,"high":59900,"low":54200,"close":55300,"volume":889996}
{"symbol":"KKO","date":"2003-10-30","open":57100,"high":59300,"low":56800,"close":59100,"volume":837316}
{"symbol":"KKO","date":"2003-10-29","open":58600,"high":58900,"low":55400,"close":56000,"volume":690210}
{"symbol":"KKO","date":"2003-10-28","open":55400,"high":57300,"low":53500,"close":57000,"volume":1738321}
{"symbol":"KKO","date":"2003-10-27","open":59800,"high":60400,"low":58600,"close":59600,"volume":211885}
{"symbol":"KKO","date":"2003-10-24","open":58300,"high":60100,"low":58300,"close":59600,"volume":421055}
{"symbol":"KKO","date":"2003-10-23","open":60700,"high":61200,"low":58400,"close":58600,"volume":510852}
{"symbol":"KKO","date":"2003-10-22","open":62400,"high":63300,"low":61500,"close":61800,"volume":480839}
{"symbol":"KKO","date":"2003-10-21","open":64700,"high":65200,"low":62100,"close":62400,"volume":816247}
{"symbol":"KKO","date":"2003-10-20","open":66000,"high":66500,"low":64000,"close":64500,"volume":589778}
{"symbol":"KKO","date":"2003-10-17","open":67600,"high":68300,"low":64600,"close":65000,"volume":787925}
{"symbol":"KKO","date":"2003-10-16","open":65400,"high":69900,"low":65000,"close":67900,"volume":1453163}
{"symbol":"KKO","date":"2003-10-15","open":64800,"high":66500,"low":63900,"close":65400,"volume":780799}
{"symbol":"KKO","date":"2003-10-14","open":65300,"high":65900,"low":63400,"close":64000,"volume":602152}
{"symbol":"KKO","date":"2003-10-13","open":63200,"high":65000,"low":62300,"close":64300,"volume":554938}
{"symbol":"KKO","date":"2003-10-10","open":64000,"high":64400,"low":62500,"close":63800,"volume":566307}
{"symbol":"KKO","date":"2003-10-09","open":62500,"high":63600,"low":61600,"close":63000,"volume":425359}
{"symbol":"KKO","date":"2003-10-08","open":62900,"high":65200,"low":62000,"close":62200,"volume":1224356}
{"symbol":"KKO","date":"2003-10-07","open":63000,"high":63400,"low":61100,"close":62000,"volume":476177}
{"symbol":"KKO","date":"2003-10-06","open":64200,"high":64800,"low":61800,"close":62300,"volume":896757}
{"symbol":"KKO","date":"2003-10-02","open":62900,"high":65100,"low":62400,"close":62600,"volume":1246552}
{"symbol":"KKO","date":"2003-10-01","open":54700,"high":61900,"low":54600,"close":61900,"volume":877107}
{"symbol":"KKO","date":"2003-09-30","open":56000,"high":57000,"low":55200,"close":55300,"volume":382947}
{"symbol":"KKO","date":"2003-09-29","open":54500,"high":55400,"low":54300,"close":55000,"volume":272269}
{"symbol":"KKO","date":"2003-09-26","open":54600,"high":55800,"low":54300,"close":54500,"volume":441569}
{"symbol":"KKO","date":"2003-09-25","open":54100,"high":55400,"low":53900,"close":54500,"volume":446571}
{"symbol":"KKO","date":"2003-09-24","open":56700,"high":57300,"low":56000,"close":56100,"volume":487293}
{"symbol":"KKO","date":"2003-09-23","open":55500,"high":57400,"low":54000,"close":56000,"volume":527267}
{"symbol":"KKO","date":"2003-09-22","open":60000,"high":60700,"low":55100,"close":56000,"volume":401653}
{"symbol":"KKO","date":"2003-09-19","open":62000,"high":62200,"low":60000,"close":60800,"volume":304566}
{"symbol":"KKO","date":"2003-09-18","open":62000,"high":62400,"low":60500,"close":60800,"volume":301537}
{"symbol":"KKO","date":"2003-09-17","open":64400,"high":64700,"low":62000,"close":62000,"volume":367722}
{"symbol":"KKO","date":"2003-09-16","open":63100,"high":63800,"low":62200,"close":63700,"volume":318346}
{"symbol":"KKO","date":"2003-09-15","open":61200,"high":64100,"low":61200,"close":63100,"volume":743629}
{"symbol":"KKO","date":"2003-09-09","open":59700,"high":61500,"low":59700,"close":61000,"volume":315218}
{"symbol":"KKO","date":"2003-09-08","open":61500,"high":62500,"low":59700,"close":59700,"volume":516207}
{"symbol":"KKO","date":"2003-09-05","open":62300,"high":63500,"low":61800,"close":62500,"volume":353007}
{"symbol":"KKO","date":"2003-09-04","open":63800,"high":64600,"low":61700,"close":62300,"volume":544759}
{"symbol":"KKO","date":"2003-09-03","open":67400,"high":67900,"low":63700,"close":63700,"volume":579438}
{"symbol":"KKO","date":"2003-09-02","open":67500,"high":67900,"low":65500,"close":67400,"volume":536397}
{"symbol":"KKO","date":"2003-09-01","open":67000,"high":68400,"low":65800,"close":66500,"volume":903227}
{"symbol":"KKO","date":"2003-08-29","open":63500,"high":66100,"low":62600,"close":65500,"volume":1085638}
{"symbol":"KKO","date":"2003-08-28","open":63500,"high":64200,"low":62100,"close":62200,"volume":498482}
{"symbol":"KKO","date":"2003-08-27","open":62400,"high":63700,"low":61700,"close":62300,"volume":555099}
{"symbol":"KKO","date":"2003-08-26","open":63200,"high":63800,"low":61200,"close":61900,"volume":368385}
{"symbol":"KKO","date":"2003-08-25","open":60300,"high":63500,"low":59800,"close":63500,"volume":827678}
{"symbol":"KKO","date":"2003-08-22","open":61500,"high":62500,"low":60100,"close":60400,"volume":436323}
{"symbol":"KKO","date":"2003-08-21","open":61800,"high":63100,"low":60800,"close":61100,"volume":499013}
{"symbol":"KKO","date":"2003-08-20","open":63800,"high":64300,"low":61000,"close":61400,"volume":525245}
{"symbol":"KKO","date":"2003-08-19","open":66900,"high":67100,"low":62700,"close":63800,"volume":608314}
{"symbol":"KKO","date":"2003-08-18","open":66500,"high":67200,"low":64700,"close":65100,"volume":684888}
{"symbol":"KKO","date":"2003-08-14","open":63800,"high":66400,"low":63800,"close":65200,"volume":879783}
{"symbol":"KKO","date":"2003-08-13","open":63500,"high":64000,"low":62500,"close":63400,"volume":411744}
{"symbol":"KKO","date":"2003-08-12","open":65800,"high":66000,"low":63000,"close":63100,"volume":615945}
{"symbol":"KKO","date":"2003-08-11","open":62800,"high":65100,"low":62500,"close":64900,"volume":649370}
{"symbol":"KKO","date":"2003-08-08","open":62500,"high":63700,"low":61600,"close":63000,"volume":581265}
{"symbol":"KKO","date":"2003-08-07","open":64300,"high":65300,"low":62800,"close":63200,"volume":1045464}
{"symbol":"KKO","date":"2003-08-06","open":61100,"high":63200,"low":60300,"close":62500,"volume":668896}
{"symbol":"KKO","date":"2003-08-05","open":62500,"high":64500,"low":62100,"close":62500,"volume":610034}
{"symbol":"KKO","date":"2003-08-04","open":63800,"high":64500,"low":61500,"close":61900,"volume":646083}
{"symbol":"KKO","date":"2003-08-01","open":67100,"high":67700,"low":65000,"close":65800,"volume":602059}
{"symbol":"KKO","date":"2003-07-31","open":68300,"high":69300,"low":65100,"close":66300,"volume":487056}
{"symbol":"KKO","date":"2003-07-30","open":69000,"high":71700,"low":67800,"close":68100,"volume":901939}
{"symbol":"KKO","date":"2003-07-29","open":69300,"high":70400,"low":67600,"close":69200,"volume":1335285}
{"symbol":"KKO","date":"2003-07-28","open":63800,"high":68300,"low":63200,"close":68300,"volume":1704675}
{"symbol":"KKO","date":"2003-07-25","open":60500,"high":63600,"low":60500,"close":61000,"volume":919489}
{"symbol":"KKO","date":"2003-07-24","open":60300,"high":63900,"low":60300,"close":61400,"volume":1107565}
{"symbol":"KKO","date":"2003-07-23","open":65200,"high":66400,"low":59500,"close":61300,"volume":2002403}
{"symbol":"KKO","date":"2003-07-22","open":71700,"high":72500,"low":63400,"close":67200,"volume":1380551}
{"symbol":"KKO","date":"2003-07-21","open":70100,"high":75000,"low":70100,"close":72000,"volume":1542283}
{"symbol":"KKO","date":"2003-07-18","open":69100,"high":72000,"low":69000,"close":69800,"volume":710252}
{"symbol":"KKO","date":"2003-07-16","open":73000,"high":73900,"low":69500,"close":72800,"volume":1366386}
{"symbol":"KKO","date":"2003-07-15","open":74500,"high":76100,"low":72000,"close":72000,"volume":1019372}
{"symbol":"KKO","date":"2003-07-14","open":73000,"high":77200,"low":72500,"close":73700,"volume":1732970}
{"symbol":"KKO","date":"2003-07-11","open":68900,"high":73900,"low":68100,"close":73000,"volume":1558426}
{"symbol":"KKO","date":"2003-07-10","open":75100,"high":75500,"low":71300,"close":71500,"volume":1279482}
{"symbol":"KKO","date":"2003-07-09","open":77000,"high":80300,"low":75400,"close":77000,"volume":1220417}
{"symbol":"KKO","date":"2003-07-08","open":76500,"high":78000,"low":71000,"close":76400,"volume":1852159}
{"symbol":"KKO","date":"2003-07-07","open":72900,"high":78500,"low":72600,"close":75000,"volume":1694888}
{"symbol":"KKO","date":"2003-07-04","open":69600,"high":71800,"low":69200,"close":70900,"volume":1342420}
{"symbol":"KKO","date":"2003-07-03","open":67800,"high":72200,"low":67100,"close":69200,"volume":1909994}
{"symbol":"KKO","date":"2003-07-02","open":68300,"high":68300,"low":65600,"close":65900,"volume":1003772}
{"symbol":"KKO","date":"2003-07-01","open":64700,"high":66800,"low":62800,"close":66300,"volume":1444696}
{"symbol":"KKO","date":"2003-06-30","open":65000,"high":66900,"low":63700,"close":64200,"volume":2093338}
{"symbol":"KKO","date":"2003-06-27","open":58500,"high":63900,"low":58300,"close":63900,"volume":2139740}
{"symbol":"KKO","date":"2003-06-26","open":57100,"high":58800,"low":57100,"close":57100,"volume":370669}
{"symbol":"KKO","date":"2003-06-25","open":58000,"high":59000,"low":57700,"close":58000,"volume":481740}
{"symbol":"KKO","date":"2003-06-24","open":55500,"high":58600,"low":54900,"close":58000,"volume":822132}
{"symbol":"KKO","date":"2003-06-23","open":59600,"high":59900,"low":56200,"close":56300,"volume":460635}
{"symbol":"KKO","date":"2003-06-20","open":58100,"high":60900,"low":58100,"close":59600,"volume":572090}
{"symbol":"KKO","date":"2003-06-19","open":61800,"high":62200,"low":59200,"close":59600,"volume":745062}
{"symbol":"KKO","date":"2003-06-18","open":62100,"high":63300,"low":61200,"close":61500,"volume":570678}
{"symbol":"KKO","date":"2003-06-17","open":63500,"high":64000,"low":61600,"close":61900,"volume":1087774}
{"symbol":"KKO","date":"2003-06-16","open":61700,"high":62300,"low":60400,"close":61100,"volume":574119}
{"symbol":"KKO","date":"2003-06-13","open":64000,"high":64300,"low":61100,"close":61700,"volume":1022412}
{"symbol":"KKO","date":"2003-06-12","open":63000,"high":64300,"low":62100,"close":62900,"volume":1637074}
{"symbol":"KKO","date":"2003-06-11","open":59400,"high":63500,"low":59100,"close":61000,"volume":1991065}
{"symbol":"KKO","date":"2003-06-10","open":59000,"high":60200,"low":58100,"close":58400,"volume":872122}
{"symbol":"KKO","date":"2003-06-09","open":56800,"high":60700,"low":56700,"close":59700,"volume":1842096}
{"symbol":"KKO","date":"2003-06-05","open":59300,"high":60500,"low":56800,"close":57000,"volume":955054}
{"symbol":"KKO","date":"2003-06-04","open":59000,"high":60500,"low":56700,"close":58200,"volume":1159340}
{"symbol":"KKO","date":"2003-06-03","open":65000,"high":65500,"low":57700,"close":57700,"volume":1628598}
{"symbol":"KKO","date":"2003-06-02","open":65100,"high":66100,"low":63400,"close":65500,"volume":1009329}
{"symbol":"KKO","date":"2003-05-30","open":65500,"high":67000,"low":64200,"close":64300,"volume":896719}
{"symbol":"KKO","date":"2003-05-29","open":64900,"high":68500,"low":64900,"close":66500,"volume":1478619}
{"symbol":"KKO","date":"2003-05-28","open":73900,"high":74000,"low":64300,"close":65400,"volume":1348384}
{"symbol":"KKO","date":"2003-05-27","open":75500,"high":76500,"low":70200,"close":71300,"volume":1501318}
{"symbol":"KKO","date":"2003-05-26","open":70500,"high":74500,"low":70300,"close":73300,"volume":2100341}
{"symbol":"KKO","date":"2003-05-23","open":71000,"high":71500,"low":68600,"close":69200,"volume":1420732}
{"symbol":"KKO","date":"2003-05-22","open":68000,"high":74000,"low":66800,"close":68500,"volume":4031426}
{"symbol":"KKO","date":"2003-05-21","open":72500,"high":74100,"low":67400,"close":68500,"volume":2805509}
{"symbol":"KKO","date":"2003-05-20","open":62000,"high":70700,"low":62000,"close":70700,"volume":2650371}
{"symbol":"KKO","date":"2003-05-19","open":62300,"high":64600,"low":60200,"close":63200,"volume":1142952}
{"symbol":"KKO","date":"2003-05-16","open":61600,"high":68600,"low":61400,"close":62000,"volume":2403023}
{"symbol":"KKO","date":"2003-05-15","open":62200,"high":62700,"low":59300,"close":61800,"volume":1184679}
{"symbol":"KKO","date":"2003-05-14","open":59800,"high":63300,"low":58800,"close":61000,"volume":2162988}
{"symbol":"KKO","date":"2003-05-13","open":62200,"high":64700,"low":58000,"close":58000,"volume":1763719}
{"symbol":"KKO","date":"2003-05-12","open":56000,"high":61600,"low":55700,"close":61600,"volume":1423463}
{"symbol":"KKO","date":"2003-05-09","open":55500,"high":55500,"low":53500,"close":55000,"volume":630865}
{"symbol":"KKO","date":"2003-05-07","open":55000,"high":57100,"low":54600,"close":55300,"volume":1159085}
{"symbol":"KKO","date":"2003-05-06","open":57800,"high":58100,"low":53500,"close":54400,"volume":1945591}
{"symbol":"KKO","date":"2003-05-02","open":50500,"high":55400,"low":50000,"close":55400,"volume":2426401}
{"symbol":"KKO","date":"2003-04-30","open":50800,"high":53000,"low":49200,"close":49500,"volume":2481262}
{"symbol":"KKO","date":"2003-04-29","open":44900,"high":49050,"low":44650,"close":49050,"volume":1574344}
{"symbol":"KKO","date":"2003-04-28","open":41500,"high":44350,"low":41500,"close":43800,"volume":904669}
{"symbol":"KKO","date":"2003-04-25","open":42500,"high":43200,"low":40100,"close":42000,"volume":780882}
{"symbol":"KKO","date":"2003-04-24","open":44900,"high":46000,"low":41500,"close":43000,"volume":786139}
{"symbol":"KKO","date":"2003-04-23","open":45900,"high":47600,"low":44750,"close":44900,"volume":1007298}
{"symbol":"KKO","date":"2003-04-22","open":46300,"high":46550,"low":45100,"close":45100,"volume":577226}
{"symbol":"KKO","date":"2003-04-21","open":47900,"high":48200,"low":45750,"close":47000,"volume":1525269}
{"symbol":"KKO","date":"2003-04-18","open":44550,"high":48650,"low":44000,"close":48600,"volume":2225572}
{"symbol":"KKO","date":"2003-04-17","open":44000,"high":45550,"low":43350,"close":43450,"volume":917965}
{"symbol":"KKO","date":"2003-04-16","open":43000,"high":46100,"low":42200,"close":44650,"volume":2069332}
{"symbol":"KKO","date":"2003-04-15","open":44400,"high":44500,"low":41900,"close":42200,"volume":767477}
{"symbol":"KKO","date":"2003-04-14","open":42400,"high":44800,"low":42400,"close":43500,"volume":837002}
{"symbol":"KKO","date":"2003-04-11","open":43600,"high":44400,"low":42200,"close":42200,"volume":491615}
{"symbol":"KKO","date":"2003-04-10","open":44000,"high":44400,"low":42650,"close":43500,"volume":471333}
{"symbol":"KKO","date":"2003-04-09","open":46100,"high":46600,"low":44200,"close":44200,"volume":538226}
{"symbol":"KKO","date":"2003-04-08","open":45100,"high":47600,"low":45000,"close":45700,"volume":732722}
{"symbol":"KKO","date":"2003-04-07","open":45800,"high":46800,"low":44700,"close":45500,"volume":1012777}
{"symbol":"KKO","date":"2003-04-04","open":40700,"high":45550,"low":40250,"close":45300,"volume":936361}
{"symbol":"KKO","date":"2003-04-03","open":42050,"high":42650,"low":40400,"close":40700,"volume":610890}
{"symbol":"KKO","date":"2003-04-02","open":39750,"high":41200,"low":38850,"close":41200,"volume":621160}
{"symbol":"KKO","date":"2003-04-01","open":38300,"high":39500,"low":38250,"close":39450,"volume":284886}
{"symbol":"KKO","date":"2003-03-31","open":39750,"high":40300,"low":37750,"close":38900,"volume":291474}
{"symbol":"KKO","date":"2003-03-28","open":40500,"high":41200,"low":39300,"close":40500,"volume":597552}
{"symbol":"KKO","date":"2003-03-27","open":38800,"high":40200,"low":38450,"close":39800,"volume":542089}
{"symbol":"KKO","date":"2003-03-26","open":38500,"high":40350,"low":38200,"close":38800,"volume":576098}
{"symbol":"KKO","date":"2003-03-25","open":36400,"high":38700,"low":36400,"close":37700,"volume":368151}
{"symbol":"KKO","date":"2003-03-24","open":40000,"high":40100,"low":38000,"close":38000,"volume":276998}
{"symbol":"KKO","date":"2003-03-21","open":40650,"high":40650,"low":39500,"close":39700,"volume":412516}
{"symbol":"KKO","date":"2003-03-20","open":39300,"high":40700,"low":38600,"close":40200,"volume":752264}
{"symbol":"KKO","date":"2003-03-19","open":38150,"high":40000,"low":37850,"close":38000,"volume":597282}
{"symbol":"KKO","date":"2003-03-18","open":37000,"high":38150,"low":36400,"close":38150,"volume":594253}
{"symbol":"KKO","date":"2003-03-17","open":34850,"high":35050,"low":33450,"close":34100,"volume":326644}
{"symbol":"KKO","date":"2003-03-14","open":34550,"high":35650,"low":33800,"close":34850,"volume":873852}
{"symbol":"KKO","date":"2003-03-13","open":33500,"high":33500,"low":31600,"close":32500,"volume":331819}
{"symbol":"KKO","date":"2003-03-12","open":31250,"high":33850,"low":31250,"close":33400,"volume":467921}
{"symbol":"KKO","date":"2003-03-11","open":30300,"high":31800,"low":30200,"close":31100,"volume":321702}
{"symbol":"KKO","date":"2003-03-10","open":31300,"high":32350,"low":30200,"close":31000,"volume":282211}
{"symbol":"KKO","date":"2003-03-07","open":33650,"high":34600,"low":31800,"close":31900,"volume":349198}
{"symbol":"KKO","date":"2003-03-06","open":36000,"high":36200,"low":34450,"close":34600,"volume":205824}
{"symbol":"KKO","date":"2003-03-05","open":36350,"high":36750,"low":34950,"close":35900,"volume":282348}
{"symbol":"KKO","date":"2003-03-04","open":38550,"high":38700,"low":37350,"close":37400,"volume":185731}
{"symbol":"KKO","date":"2003-03-03","open":38600,"high":39200,"low":38350,"close":39100,"volume":157319}
{"symbol":"KKO","date":"2003-02-28","open":40200,"high":40600,"low":38500,"close":38500,"volume":125721}
{"symbol":"KKO","date":"2003-02-27","open":38550,"high":40000,"low":38500,"close":39950,"volume":206187}
{"symbol":"KKO","date":"2003-02-26","open":39650,"high":40300,"low":39150,"close":39300,"volume":174603}
{"symbol":"KKO","date":"2003-02-25","open":40200,"high":40500,"low":39500,"close":39500,"volume":155232}
{"symbol":"KKO","date":"2003-02-24","open":40200,"high":41100,"low":40150,"close":41100,"volume":160537}
{"symbol":"KKO","date":"2003-02-21","open":40700,"high":40900,"low":39950,"close":40100,"volume":116116}
{"symbol":"KKO","date":"2003-02-20","open":41000,"high":41500,"low":40250,"close":40700,"volume":113315}
{"symbol":"KKO","date":"2003-02-19","open":41950,"high":42100,"low":40900,"close":40900,"volume":196094}
{"symbol":"KKO","date":"2003-02-18","open":41500,"high":41900,"low":40900,"close":41050,"volume":214327}
{"symbol":"KKO","date":"2003-02-17","open":41200,"high":41950,"low":40650,"close":41750,"volume":352983}
{"symbol":"KKO","date":"2003-02-14","open":39000,"high":39850,"low":38850,"close":39800,"volume":97561}
{"symbol":"KKO","date":"2003-02-13","open":39250,"high":40200,"low":38700,"close":39200,"volume":179689}
{"symbol":"KKO","date":"2003-02-12","open":38800,"high":39500,"low":38650,"close":39300,"volume":135876}
{"symbol":"KKO","date":"2003-02-11","open":38900,"high":39250,"low":37300,"close":39000,"volume":185020}
{"symbol":"KKO","date":"2003-02-10","open":38000,"high":39450,"low":38000,"close":38500,"volume":152163}
{"symbol":"KKO","date":"2003-02-07","open":38550,"high":38700,"low":37400,"close":38500,"volume":132002}
{"symbol":"KKO","date":"2003-02-06","open":39500,"high":39850,"low":38500,"close":38700,"volume":116455}
{"symbol":"KKO","date":"2003-02-05","open":39000,"high":39600,"low":38800,"close":39400,"volume":103907}
{"symbol":"KKO","date":"2003-02-04","open":39300,"high":39600,"low":38700,"close":39300,"volume":175448}
{"symbol":"KKO","date":"2003-02-03","open":37500,"high":39150,"low":37350,"close":38850,"volume":172470}
{"symbol":"KKO","date":"2003-01-30","open":36300,"high":38100,"low":36300,"close":37700,"volume":224079}
{"symbol":"KKO","date":"2003-01-29","open":37500,"high":37800,"low":36100,"close":36250,"volume":207612}
{"symbol":"KKO","date":"2003-01-28","open":37250,"high":38000,"low":37250,"close":37500,"volume":189776}
{"symbol":"KKO","date":"2003-01-27","open":37400,"high":37900,"low":36150,"close":37350,"volume":312108}
{"symbol":"KKO","date":"2003-01-24","open":40700,"high":41100,"low":38450,"close":38500,"volume":294998}
{"symbol":"KKO","date":"2003-01-23","open":40000,"high":41100,"low":39400,"close":41000,"volume":540441}
{"symbol":"KKO","date":"2003-01-22","open":38700,"high":40100,"low":38700,"close":39600,"volume":434617}
{"symbol":"KKO","date":"2003-01-21","open":39050,"high":39500,"low":38250,"close":39400,"volume":335267}
{"symbol":"KKO","date":"2003-01-20","open":38700,"high":39800,"low":38400,"close":39350,"volume":304376}
{"symbol":"KKO","date":"2003-01-17","open":40300,"high":41850,"low":38850,"close":39200,"volume":893888}
{"symbol":"KKO","date":"2003-01-16","open":39950,"high":40800,"low":39700,"close":40600,"volume":479919}
{"symbol":"KKO","date":"2003-01-15","open":39900,"high":40800,"low":39200,"close":40650,"volume":717238}
{"symbol":"KKO","date":"2003-01-14","open":40000,"high":41000,"low":39000,"close":39000,"volume":650374}
{"symbol":"KKO","date":"2003-01-13","open":38850,"high":40300,"low":38500,"close":40300,"volume":602502}
{"symbol":"KKO","date":"2003-01-10","open":41500,"high":41600,"low":36600,"close":38400,"volume":1078954}
{"symbol":"KKO","date":"2003-01-09","open":38000,"high":40550,"low":38000,"close":40300,"volume":1039076}
{"symbol":"KKO","date":"2003-01-08","open":37600,"high":40150,"low":37600,"close":39000,"volume":1561266}
{"symbol":"KKO","date":"2003-01-07","open":37950,"high":38450,"low":36750,"close":37000,"volume":698845}
{"symbol":"KKO","date":"2003-01-06","open":35800,"high":38200,"low":34750,"close":37500,"volume":1158485}
{"symbol":"KKO","date":"2003-01-03","open":35400,"high":36650,"low":34750,"close":35700,"volume":867291}
{"symbol":"KKO","date":"2003-01-02","open":32150,"high":34800,"low":31800,"close":34600,"volume":842535}
{"symbol":"KKO","date":"2002-12-30","open":32250,"high":32750,"low":30200,"close":31500,"volume":269023}
{"symbol":"KKO","date":"2002-12-27","open":32200,"high":33600,"low":32200,"close":32500,"volume":375582}
{"symbol":"KKO","date":"2002-12-26","open":33300,"high":34050,"low":32700,"close":33200,"volume":209403}
{"symbol":"KKO","date":"2002-12-24","open":33500,"high":34400,"low":32700,"close":33850,"volume":356382}
{"symbol":"KKO","date":"2002-12-23","open":35700,"high":36200,"low":33150,"close":33400,"volume":322572}
{"symbol":"KKO","date":"2002-12-20","open":35850,"high":36950,"low":35700,"close":35800,"volume":428573}
{"symbol":"KKO","date":"2002-12-18","open":34500,"high":36200,"low":34500,"close":35500,"volume":341959}
{"symbol":"KKO","date":"2002-12-17","open":36050,"high":36350,"low":35200,"close":35350,"volume":447357}
{"symbol":"KKO","date":"2002-12-16","open":36050,"high":36450,"low":35250,"close":35500,"volume":290747}
{"symbol":"KKO","date":"2002-12-13","open":37900,"high":37950,"low":36700,"close":36850,"volume":370884}
{"symbol":"KKO","date":"2002-12-12","open":37500,"high":38150,"low":36900,"close":37350,"volume":643712}
{"symbol":"KKO","date":"2002-12-11","open":36700,"high":38700,"low":36700,"close":36900,"volume":892862}
{"symbol":"KKO","date":"2002-12-10","open":35200,"high":37100,"low":35150,"close":36500,"volume":462909}
{"symbol":"KKO","date":"2002-12-09","open":37600,"high":38000,"low":35900,"close":36200,"volume":377448}
{"symbol":"KKO","date":"2002-12-06","open":36800,"high":38500,"low":36300,"close":37200,"volume":960004}
{"symbol":"KKO","date":"2002-12-05","open":34100,"high":37400,"low":33750,"close":36950,"volume":1656551}
{"symbol":"KKO","date":"2002-12-04","open":35000,"high":35200,"low":34000,"close":34150,"volume":445132}
{"symbol":"KKO","date":"2002-12-03","open":36050,"high":36250,"low":35400,"close":35950,"volume":432735}
{"symbol":"KKO","date":"2002-12-02","open":36000,"high":37400,"low":35200,"close":35800,"volume":806660}
{"symbol":"KKO","date":"2002-11-29","open":33600,"high":37150,"low":33600,"close":35900,"volume":1286918}
{"symbol":"KKO","date":"2002-11-28","open":34700,"high":35300,"low":33700,"close":33700,"volume":443206}
{"symbol":"KKO","date":"2002-11-27","open":33250,"high":34450,"low":33200,"close":34000,"volume":543385}
{"symbol":"KKO","date":"2002-11-26","open":33500,"high":34950,"low":33000,"close":33800,"volume":1211073}
{"symbol":"KKO","date":"2002-11-25","open":32500,"high":33300,"low":31750,"close":33200,"volume":1325000}
{"symbol":"KKO","date":"2002-11-22","open":30800,"high":33500,"low":30500,"close":32400,"volume":3087589}
{"symbol":"KKO","date":"2002-11-21","open":31000,"high":31000,"low":29850,"close":29950,"volume":303589}
{"symbol":"KKO","date":"2002-11-20","open":29400,"high":30350,"low":29300,"close":30350,"volume":296126}
{"symbol":"KKO","date":"2002-11-19","open":29900,"high":30350,"low":29650,"close":29750,"volume":262549}
{"symbol":"KKO","date":"2002-11-18","open":29400,"high":30550,"low":29400,"close":29600,"volume":470097}
{"symbol":"KKO","date":"2002-11-15","open":29000,"high":29650,"low":28700,"close":29400,"volume":397658}
{"symbol":"KKO","date":"2002-11-14","open":28050,"high":28400,"low":28000,"close":28200,"volume":170651}
{"symbol":"KKO","date":"2002-11-13","open":28750,"high":29050,"low":27950,"close":28050,"volume":258127}
{"symbol":"KKO","date":"2002-11-12","open":28200,"high":28400,"low":27950,"close":28400,"volume":260470}
{"symbol":"KKO","date":"2002-11-11","open":29350,"high":30000,"low":28700,"close":28700,"volume":311317}
{"symbol":"KKO","date":"2002-11-08","open":29500,"high":29700,"low":29200,"close":29600,"volume":274623}
{"symbol":"KKO","date":"2002-11-07","open":30650,"high":31100,"low":30000,"close":30000,"volume":407799}
{"symbol":"KKO","date":"2002-11-06","open":30800,"high":31600,"low":30100,"close":30600,"volume":547335}
{"symbol":"KKO","date":"2002-11-05","open":30450,"high":31800,"low":30450,"close":30550,"volume":944345}
{"symbol":"KKO","date":"2002-11-04","open":29800,"high":30150,"low":29650,"close":29950,"volume":393816}
{"symbol":"KKO","date":"2002-11-01","open":29000,"high":30300,"low":29000,"close":29350,"volume":602831}
{"symbol":"KKO","date":"2002-10-31","open":30600,"high":30850,"low":29200,"close":29350,"volume":544587}
{"symbol":"KKO","date":"2002-10-30","open":31750,"high":31900,"low":29400,"close":30100,"volume":766326}
{"symbol":"KKO","date":"2002-10-29","open":32800,"high":33100,"low":30900,"close":31100,"volume":1113983}
{"symbol":"KKO","date":"2002-10-28","open":31400,"high":33600,"low":31150,"close":33350,"volume":1366808}
{"symbol":"KKO","date":"2002-10-25","open":28700,"high":30300,"low":28700,"close":30300,"volume":475387}
{"symbol":"KKO","date":"2002-10-24","open":30200,"high":30500,"low":29050,"close":29400,"volume":561038}
{"symbol":"KKO","date":"2002-10-23","open":28550,"high":29700,"low":28400,"close":29700,"volume":521233}
{"symbol":"KKO","date":"2002-10-22","open":30900,"high":30950,"low":28150,"close":28350,"volume":674091}
{"symbol":"KKO","date":"2002-10-21","open":29600,"high":31800,"low":29500,"close":29700,"volume":1594130}
{"symbol":"KKO","date":"2002-10-18","open":29250,"high":29600,"low":28850,"close":29550,"volume":820124}
{"symbol":"KKO","date":"2002-10-17","open":27400,"high":29400,"low":27000,"close":28500,"volume":1287830}
{"symbol":"KKO","date":"2002-10-16","open":28100,"high":28350,"low":26800,"close":26950,"volume":665313}
{"symbol":"KKO","date":"2002-10-15","open":26200,"high":28650,"low":25850,"close":27700,"volume":2100146}
{"symbol":"KKO","date":"2002-10-14","open":25700,"high":26150,"low":25550,"close":25600,"volume":453141}
{"symbol":"KKO","date":"2002-10-11","open":26300,"high":26300,"low":24400,"close":24950,"volume":673966}
{"symbol":"KKO","date":"2002-10-10","open":25900,"high":26200,"low":24400,"close":24700,"volume":502388}
{"symbol":"KKO","date":"2002-10-09","open":26600,"high":26600,"low":25350,"close":25500,"volume":383056}
{"symbol":"KKO","date":"2002-10-08","open":25350,"high":26200,"low":24950,"close":26200,"volume":487200}
{"symbol":"KKO","date":"2002-10-07","open":24550,"high":25700,"low":24550,"close":25100,"volume":362653}
{"symbol":"KKO","date":"2002-10-04","open":24150,"high":25150,"low":24050,"close":24800,"volume":218069}
{"symbol":"KKO","date":"2002-10-02","open":26150,"high":26250,"low":24700,"close":24700,"volume":252590}
{"symbol":"KKO","date":"2002-10-01","open":24000,"high":25450,"low":24000,"close":25400,"volume":286434}
{"symbol":"KKO","date":"2002-09-30","open":25500,"high":25750,"low":24900,"close":24900,"volume":210721}
{"symbol":"KKO","date":"2002-09-27","open":26100,"high":26600,"low":25800,"close":26450,"volume":231121}
{"symbol":"KKO","date":"2002-09-26","open":26300,"high":27000,"low":25850,"close":26000,"volume":326273}
{"symbol":"KKO","date":"2002-09-25","open":27000,"high":27150,"low":25750,"close":25750,"volume":274952}
{"symbol":"KKO","date":"2002-09-24","open":26800,"high":27700,"low":26800,"close":27200,"volume":198718}
{"symbol":"KKO","date":"2002-09-23","open":27900,"high":28150,"low":27250,"close":27400,"volume":282865}
{"symbol":"KKO","date":"2002-09-19","open":28450,"high":28700,"low":28300,"close":28500,"volume":165700}
{"symbol":"KKO","date":"2002-09-18","open":28850,"high":28850,"low":28350,"close":28350,"volume":253810}
{"symbol":"KKO","date":"2002-09-17","open":30000,"high":30000,"low":29300,"close":29650,"volume":328362}
{"symbol":"KKO","date":"2002-09-16","open":28550,"high":29600,"low":28350,"close":28800,"volume":464244}
{"symbol":"KKO","date":"2002-09-13","open":28600,"high":28950,"low":28250,"close":28250,"volume":209852}
{"symbol":"KKO","date":"2002-09-12","open":29000,"high":29350,"low":28800,"close":29150,"volume":185422}
{"symbol":"KKO","date":"2002-09-11","open":28650,"high":29550,"low":28650,"close":28950,"volume":327875}
{"symbol":"KKO","date":"2002-09-10","open":28250,"high":28800,"low":28150,"close":28500,"volume":227644}
{"symbol":"KKO","date":"2002-09-09","open":30300,"high":30700,"low":27850,"close":28100,"volume":483444}
{"symbol":"KKO","date":"2002-09-06","open":30500,"high":31350,"low":30200,"close":30250,"volume":294905}
{"symbol":"KKO","date":"2002-09-05","open":31500,"high":31750,"low":30800,"close":30800,"volume":306597}
{"symbol":"KKO","date":"2002-09-04","open":31000,"high":31450,"low":30750,"close":30900,"volume":320738}
{"symbol":"KKO","date":"2002-09-03","open":32550,"high":33600,"low":32100,"close":32200,"volume":671473}
{"symbol":"KKO","date":"2002-09-02","open":31200,"high":32400,"low":31200,"close":32400,"volume":347740}
{"symbol":"KKO","date":"2002-08-30","open":32300,"high":32450,"low":31600,"close":31750,"volume":341934}
{"symbol":"KKO","date":"2002-08-29","open":31250,"high":32150,"low":30550,"close":31950,"volume":595673}
{"symbol":"KKO","date":"2002-08-28","open":32500,"high":33200,"low":31400,"close":31650,"volume":630069}
{"symbol":"KKO","date":"2002-08-27","open":32400,"high":33400,"low":31900,"close":32200,"volume":1151517}
{"symbol":"KKO","date":"2002-08-26","open":32550,"high":33250,"low":31700,"close":31750,"volume":1101845}
{"symbol":"KKO","date":"2002-08-23","open":30000,"high":33050,"low":29900,"close":33050,"volume":3131938}
{"symbol":"KKO","date":"2002-08-22","open":30000,"high":30750,"low":29450,"close":29550,"volume":793857}
{"symbol":"KKO","date":"2002-08-21","open":28950,"high":29750,"low":28800,"close":29250,"volume":410160}
{"symbol":"KKO","date":"2002-08-20","open":28500,"high":29400,"low":28500,"close":28950,"volume":695029}
{"symbol":"KKO","date":"2002-08-19","open":28200,"high":28600,"low":27900,"close":27900,"volume":220663}
{"symbol":"KKO","date":"2002-08-16","open":29000,"high":29350,"low":28150,"close":28200,"volume":394100}
{"symbol":"KKO","date":"2002-08-14","open":27850,"high":29300,"low":27600,"close":28450,"volume":623360}
{"symbol":"KKO","date":"2002-08-13","open":28300,"high":28400,"low":27900,"close":28300,"volume":312260}
{"symbol":"KKO","date":"2002-08-12","open":28600,"high":29000,"low":27850,"close":28100,"volume":421262}
{"symbol":"KKO","date":"2002-08-09","open":28150,"high":28700,"low":27500,"close":27500,"volume":341561}
{"symbol":"KKO","date":"2002-08-08","open":28300,"high":28500,"low":27700,"close":27850,"volume":279140}
{"symbol":"KKO","date":"2002-08-07","open":28100,"high":29200,"low":27750,"close":27850,"volume":709161}
{"symbol":"KKO","date":"2002-08-06","open":26000,"high":28500,"low":26000,"close":27550,"volume":1177930}
{"symbol":"KKO","date":"2002-08-05","open":27350,"high":27850,"low":26800,"close":26800,"volume":245144}
{"symbol":"KKO","date":"2002-08-02","open":28000,"high":28100,"low":27600,"close":27950,"volume":275446}
{"symbol":"KKO","date":"2002-08-01","open":28550,"high":29200,"low":28150,"close":28400,"volume":334032}
{"symbol":"KKO","date":"2002-07-31","open":29400,"high":29800,"low":28550,"close":28600,"volume":429943}
{"symbol":"KKO","date":"2002-07-30","open":30500,"high":30550,"low":29000,"close":29100,"volume":529989}
{"symbol":"KKO","date":"2002-07-29","open":30000,"high":32050,"low":28650,"close":29200,"volume":1526294}
{"symbol":"KKO","date":"2002-07-26","open":28550,"high":29650,"low":28150,"close":29350,"volume":358741}
{"symbol":"KKO","date":"2002-07-25","open":30800,"high":31050,"low":29300,"close":29300,"volume":415009}
{"symbol":"KKO","date":"2002-07-24","open":29400,"high":30000,"low":28700,"close":29300,"volume":500588}
{"symbol":"KKO","date":"2002-07-23","open":29000,"high":31050,"low":28600,"close":30700,"volume":920796}
{"symbol":"KKO","date":"2002-07-22","open":27500,"high":30000,"low":27500,"close":28300,"volume":406547}
{"symbol":"KKO","date":"2002-07-19","open":30300,"high":30500,"low":29450,"close":30200,"volume":359411}
{"symbol":"KKO","date":"2002-07-18","open":31300,"high":31900,"low":30800,"close":31100,"volume":349932}
{"symbol":"KKO","date":"2002-07-16","open":31850,"high":32500,"low":30650,"close":30900,"volume":532238}
{"symbol":"KKO","date":"2002-07-15","open":32900,"high":33750,"low":32000,"close":32000,"volume":628648}
{"symbol":"KKO","date":"2002-07-12","open":33600,"high":34150,"low":32550,"close":33150,"volume":749121}
{"symbol":"KKO","date":"2002-07-11","open":33300,"high":35400,"low":32200,"close":32750,"volume":2387846}
{"symbol":"KKO","date":"2002-07-10","open":32000,"high":33200,"low":31800,"close":33150,"volume":919564}
{"symbol":"KKO","date":"2002-07-09","open":31300,"high":33200,"low":30800,"close":32550,"volume":1436723}
{"symbol":"KKO","date":"2002-07-08","open":31700,"high":31800,"low":30100,"close":30800,"volume":743108}
{"symbol":"KKO","date":"2002-07-05","open":30500,"high":31400,"low":30350,"close":30400,"volume":764521}
{"symbol":"KKO","date":"2002-07-04","open":30500,"high":31150,"low":29700,"close":30200,"volume":968304}
{"symbol":"KKO","date":"2002-07-03","open":27200,"high":31000,"low":27150,"close":30200,"volume":1337050}
{"symbol":"KKO","date":"2002-07-02","open":26550,"high":28200,"low":26550,"close":27900,"volume":457147}
{"symbol":"KKO","date":"2002-06-28","open":27600,"high":28950,"low":27550,"close":28000,"volume":750573}
{"symbol":"KKO","date":"2002-06-27","open":27100,"high":28400,"low":26550,"close":27000,"volume":991463}
{"symbol":"KKO","date":"2002-06-26","open":28600,"high":28700,"low":26050,"close":26050,"volume":860701}
{"symbol":"KKO","date":"2002-06-25","open":30600,"high":31900,"low":29600,"close":29600,"volume":565702}
{"symbol":"KKO","date":"2002-06-24","open":31000,"high":31300,"low":30200,"close":30500,"volume":281992}
{"symbol":"KKO","date":"2002-06-21","open":31000,"high":32150,"low":30850,"close":31850,"volume":299510}
{"symbol":"KKO","date":"2002-06-20","open":31100,"high":32050,"low":30800,"close":31800,"volume":352695}
{"symbol":"KKO","date":"2002-06-19","open":33500,"high":33950,"low":31200,"close":31500,"volume":441130}
{"symbol":"KKO","date":"2002-06-18","open":35200,"high":35450,"low":33800,"close":33800,"volume":414175}
{"symbol":"KKO","date":"2002-06-17","open":34800,"high":35000,"low":34250,"close":34500,"volume":348033}
{"symbol":"KKO","date":"2002-06-14","open":34100,"high":35000,"low":33850,"close":34350,"volume":391136}
{"symbol":"KKO","date":"2002-06-12","open":33800,"high":34350,"low":33400,"close":34000,"volume":347842}
{"symbol":"KKO","date":"2002-06-11","open":33600,"high":34600,"low":33600,"close":34300,"volume":387815}
{"symbol":"KKO","date":"2002-06-10","open":33600,"high":34250,"low":33500,"close":34000,"volume":441704}
{"symbol":"KKO","date":"2002-06-07","open":34500,"high":34550,"low":32800,"close":33100,"volume":579419}
{"symbol":"KKO","date":"2002-06-05","open":35300,"high":36200,"low":35100,"close":35100,"volume":699329}
{"symbol":"KKO","date":"2002-06-04","open":35500,"high":35950,"low":34700,"close":35100,"volume":649930}
{"symbol":"KKO","date":"2002-06-03","open":37100,"high":37300,"low":35300,"close":36100,"volume":791575}
{"symbol":"KKO","date":"2002-05-31","open":38000,"high":39200,"low":36750,"close":37000,"volume":1955724}
{"symbol":"KKO","date":"2002-05-30","open":36100,"high":37950,"low":36100,"close":36800,"volume":1182379}
{"symbol":"KKO","date":"2002-05-29","open":36200,"high":37450,"low":35450,"close":36450,"volume":1012822}
{"symbol":"KKO","date":"2002-05-28","open":34850,"high":37000,"low":34350,"close":37000,"volume":625226}
{"symbol":"KKO","date":"2002-05-27","open":34600,"high":36450,"low":34600,"close":34750,"volume":631901}
{"symbol":"KKO","date":"2002-05-24","open":35000,"high":36500,"low":34700,"close":35500,"volume":744161}
{"symbol":"KKO","date":"2002-05-23","open":36100,"high":36800,"low":34450,"close":34450,"volume":758229}
{"symbol":"KKO","date":"2002-05-22","open":35550,"high":38850,"low":35250,"close":36950,"volume":2243331}
{"symbol":"KKO","date":"2002-05-21","open":36100,"high":37150,"low":35150,"close":35550,"volume":1004655}
{"symbol":"KKO","date":"2002-05-20","open":38300,"high":39150,"low":36350,"close":36450,"volume":2684900}
{"symbol":"KKO","date":"2002-05-17","open":33100,"high":36950,"low":33100,"close":36950,"volume":1530106}
{"symbol":"KKO","date":"2002-05-16","open":33100,"high":33850,"low":33000,"close":33000,"volume":330530}
{"symbol":"KKO","date":"2002-05-15","open":33500,"high":34100,"low":33250,"close":33250,"volume":514160}
{"symbol":"KKO","date":"2002-05-14","open":34000,"high":34300,"low":32450,"close":32650,"volume":451515}
{"symbol":"KKO","date":"2002-05-13","open":33000,"high":34150,"low":32600,"close":33500,"volume":421753}
{"symbol":"KKO","date":"2002-05-10","open":34050,"high":34300,"low":33300,"close":33300,"volume":465456}
{"symbol":"KKO","date":"2002-05-09","open":34950,"high":35250,"low":33700,"close":34300,"volume":1254721}
{"symbol":"KKO","date":"2002-05-08","open":32650,"high":34200,"low":32500,"close":33300,"volume":1368378}
{"symbol":"KKO","date":"2002-05-07","open":31500,"high":32400,"low":31150,"close":31650,"volume":581444}
{"symbol":"KKO","date":"2002-05-06","open":31800,"high":33650,"low":31700,"close":32200,"volume":1103543}
{"symbol":"KKO","date":"2002-05-03","open":31800,"high":32400,"low":31200,"close":31800,"volume":583450}
{"symbol":"KKO","date":"2002-05-02","open":32000,"high":33200,"low":32000,"close":32450,"volume":907843}
{"symbol":"KKO","date":"2002-04-30","open":31000,"high":32650,"low":30700,"close":31750,"volume":1195486}
{"symbol":"KKO","date":"2002-04-29","open":32800,"high":33250,"low":31150,"close":31350,"volume":719415}
{"symbol":"KKO","date":"2002-04-26","open":35250,"high":35750,"low":33800,"close":34050,"volume":854185}
{"symbol":"KKO","date":"2002-04-25","open":37800,"high":38150,"low":35150,"close":35250,"volume":945644}
{"symbol":"KKO","date":"2002-04-24","open":38500,"high":39450,"low":37250,"close":37750,"volume":1281202}
{"symbol":"KKO","date":"2002-04-23","open":38200,"high":39850,"low":37250,"close":37400,"volume":1763176}
{"symbol":"KKO","date":"2002-04-22","open":37400,"high":39500,"low":36050,"close":39000,"volume":1529635}
{"symbol":"KKO","date":"2002-04-19","open":37400,"high":37850,"low":36100,"close":37250,"volume":755794}
{"symbol":"KKO","date":"2002-04-18","open":39500,"high":39800,"low":36950,"close":37350,"volume":1257942}
{"symbol":"KKO","date":"2002-04-17","open":40600,"high":40850,"low":39200,"close":39200,"volume":981371}
{"symbol":"KKO","date":"2002-04-16","open":39000,"high":40150,"low":39000,"close":39800,"volume":748388}
{"symbol":"KKO","date":"2002-04-15","open":40500,"high":41500,"low":39350,"close":39350,"volume":1019296}
{"symbol":"KKO","date":"2002-04-12","open":39000,"high":41000,"low":38800,"close":41000,"volume":986160}
{"symbol":"KKO","date":"2002-04-11","open":40750,"high":42100,"low":39700,"close":40500,"volume":885860}
{"symbol":"KKO","date":"2002-04-10","open":40000,"high":44300,"low":38000,"close":40750,"volume":2471298}
{"symbol":"KKO","date":"2002-04-09","open":43300,"high":43800,"low":40000,"close":40000,"volume":833303}
{"symbol":"KKO","date":"2002-04-08","open":43400,"high":44650,"low":42800,"close":43300,"volume":502441}
{"symbol":"KKO","date":"2002-04-04","open":42100,"high":43800,"low":42100,"close":43000,"volume":347115}
{"symbol":"KKO","date":"2002-04-03","open":42300,"high":44800,"low":42200,"close":43200,"volume":699351}
{"symbol":"KKO","date":"2002-04-02","open":43000,"high":45100,"low":43000,"close":43100,"volume":985834}
{"symbol":"KKO","date":"2002-04-01","open":45000,"high":45450,"low":42000,"close":42600,"volume":976743}
{"symbol":"KKO","date":"2002-03-29","open":46500,"high":47500,"low":44400,"close":45650,"volume":1191628}
{"symbol":"KKO","date":"2002-03-28","open":49000,"high":50200,"low":47100,"close":47100,"volume":806631}
{"symbol":"KKO","date":"2002-03-27","open":49900,"high":51400,"low":48700,"close":49000,"volume":963937}
{"symbol":"KKO","date":"2002-03-26","open":51000,"high":51800,"low":48350,"close":48900,"volume":693766}
{"symbol":"KKO","date":"2002-03-25","open":52200,"high":53000,"low":49450,"close":51000,"volume":1372584}
{"symbol":"KKO","date":"2002-03-22","open":47400,"high":52000,"low":47100,"close":52000,"volume":2084274}
{"symbol":"KKO","date":"2002-03-21","open":45100,"high":46900,"low":45100,"close":46500,"volume":565937}
{"symbol":"KKO","date":"2002-03-20","open":48700,"high":49850,"low":46000,"close":46000,"volume":1122119}
{"symbol":"KKO","date":"2002-03-19","open":46750,"high":48900,"low":45300,"close":48000,"volume":1359303}
{"symbol":"KKO","date":"2002-03-18","open":42600,"high":47350,"low":42500,"close":46750,"volume":2223679}
{"symbol":"KKO","date":"2002-03-15","open":41350,"high":43700,"low":41350,"close":42300,"volume":1261037}
{"symbol":"KKO","date":"2002-03-14","open":40700,"high":42700,"low":40700,"close":42000,"volume":934916}
{"symbol":"KKO","date":"2002-03-13","open":41050,"high":42150,"low":40850,"close":40950,"volume":714303}
{"symbol":"KKO","date":"2002-03-12","open":43000,"high":44350,"low":40700,"close":41350,"volume":1419836}
{"symbol":"KKO","date":"2002-03-11","open":43500,"high":44200,"low":42100,"close":42400,"volume":1534030}
{"symbol":"KKO","date":"2002-03-08","open":43000,"high":45200,"low":42850,"close":44450,"volume":1662723}
{"symbol":"KKO","date":"2002-03-07","open":46000,"high":46800,"low":42350,"close":42700,"volume":2160693}
{"symbol":"KKO","date":"2002-03-06","open":41600,"high":46000,"low":39900,"close":46000,"volume":3489069}
{"symbol":"KKO","date":"2002-03-05","open":43350,"high":45300,"low":41050,"close":41100,"volume":2650261}
{"symbol":"KKO","date":"2002-03-04","open":40000,"high":41350,"low":39550,"close":41350,"volume":768982}
{"symbol":"KKO","date":"2002-02-28","open":34200,"high":36950,"low":33800,"close":36950,"volume":2511173}
{"symbol":"KKO","date":"2002-02-27","open":32200,"high":33500,"low":32150,"close":33000,"volume":673694}
{"symbol":"KKO","date":"2002-02-26","open":32500,"high":32750,"low":31700,"close":31850,"volume":377908}
{"symbol":"KKO","date":"2002-02-25","open":32800,"high":33300,"low":31850,"close":31950,"volume":490403}
{"symbol":"KKO","date":"2002-02-22","open":31300,"high":34300,"low":31300,"close":32800,"volume":1529397}
{"symbol":"KKO","date":"2002-02-21","open":32350,"high":32600,"low":31650,"close":31900,"volume":295507}
{"symbol":"KKO","date":"2002-02-20","open":32200,"high":32500,"low":31750,"close":32000,"volume":302591}
{"symbol":"KKO","date":"2002-02-19","open":33400,"high":34050,"low":32500,"close":32550,"volume":676344}
{"symbol":"KKO","date":"2002-02-18","open":32400,"high":33250,"low":31850,"close":33000,"volume":522522}
{"symbol":"KKO","date":"2002-02-15","open":32150,"high":33450,"low":32150,"close":32400,"volume":416964}
{"symbol":"KKO","date":"2002-02-14","open":32000,"high":32900,"low":31900,"close":32800,"volume":397251}
{"symbol":"KKO","date":"2002-02-08","open":31500,"high":31700,"low":31100,"close":31600,"volume":269276}
{"symbol":"KKO","date":"2002-02-07","open":32800,"high":33600,"low":31000,"close":31200,"volume":602028}
{"symbol":"KKO","date":"2002-02-06","open":32900,"high":33750,"low":32750,"close":32800,"volume":368462}
{"symbol":"KKO","date":"2002-02-05","open":32800,"high":33100,"low":32250,"close":33100,"volume":360823}
{"symbol":"KKO","date":"2002-02-04","open":33500,"high":34550,"low":33250,"close":33500,"volume":872198}
{"symbol":"KKO","date":"2002-02-01","open":32600,"high":34600,"low":32500,"close":33150,"volume":1175499}
{"symbol":"KKO","date":"2002-01-31","open":32300,"high":32800,"low":32050,"close":32250,"volume":500410}
{"symbol":"KKO","date":"2002-01-30","open":32500,"high":32650,"low":31700,"close":31950,"volume":605191}
{"symbol":"KKO","date":"2002-01-29","open":35800,"high":35800,"low":33500,"close":33500,"volume":1196488}
{"symbol":"KKO","date":"2002-01-28","open":32350,"high":36000,"low":32300,"close":35800,"volume":2087049}
{"symbol":"KKO","date":"2002-01-25","open":32000,"high":32850,"low":31750,"close":32350,"volume":859780}
{"symbol":"KKO","date":"2002-01-24","open":32200,"high":32350,"low":31550,"close":31650,"volume":608723}
{"symbol":"KKO","date":"2002-01-23","open":31800,"high":33100,"low":31600,"close":31850,"volume":1141607}
{"symbol":"KKO","date":"2002-01-22","open":31800,"high":32250,"low":31200,"close":31400,"volume":474591}
{"symbol":"KKO","date":"2002-01-21","open":31800,"high":32150,"low":31200,"close":31700,"volume":425990}
{"symbol":"KKO","date":"2002-01-18","open":33500,"high":34200,"low":32000,"close":32200,"volume":1252182}
{"symbol":"KKO","date":"2002-01-17","open":33000,"high":33000,"low":31750,"close":32750,"volume":553952}
{"symbol":"KKO","date":"2002-01-16","open":31750,"high":34700,"low":31600,"close":32800,"volume":1125939}
{"symbol":"KKO","date":"2002-01-15","open":32400,"high":32850,"low":31700,"close":31750,"volume":345781}
{"symbol":"KKO","date":"2002-01-14","open":33500,"high":34250,"low":32800,"close":33100,"volume":347142}
{"symbol":"KKO","date":"2002-01-11","open":34250,"high":35100,"low":33300,"close":33450,"volume":347735}
{"symbol":"KKO","date":"2002-01-10","open":33200,"high":35550,"low":33150,"close":34500,"volume":900127}
{"symbol":"KKO","date":"2002-01-09","open":34300,"high":34400,"low":33200,"close":34000,"volume":427648}
{"symbol":"KKO","date":"2002-01-08","open":35750,"high":35800,"low":33550,"close":33800,"volume":575575}
{"symbol":"KKO","date":"2002-01-07","open":36900,"high":37200,"low":35150,"close":35250,"volume":926455}
{"symbol":"KKO","date":"2002-01-04","open":33650,"high":36600,"low":33450,"close":35500,"volume":1599639}
{"symbol":"KKO","date":"2002-01-03","open":33700,"high":34250,"low":32750,"close":32850,"volume":544906}
{"symbol":"KKO","date":"2002-01-02","open":33200,"high":33650,"low":32900,"close":33300,"volume":451461}
{"symbol":"KKO","date":"2001-12-28","open":32800,"high":33650,"low":32200,"close":32950,"volume":608161}
{"symbol":"KKO","date":"2001-12-27","open":32100,"high":32650,"low":31350,"close":32500,"volume":732033}
{"symbol":"KKO","date":"2001-12-26","open":30600,"high":32150,"low":30600,"close":30800,"volume":579500}
{"symbol":"KKO","date":"2001-12-24","open":30600,"high":31900,"low":30600,"close":30750,"volume":439202}
{"symbol":"KKO","date":"2001-12-21","open":31200,"high":32000,"low":30600,"close":30800,"volume":458089}
{"symbol":"KKO","date":"2001-12-20","open":31600,"high":32950,"low":31600,"close":32350,"volume":546943}
{"symbol":"KKO","date":"2001-12-19","open":32700,"high":33450,"low":31100,"close":32200,"volume":726997}
{"symbol":"KKO","date":"2001-12-18","open":35950,"high":36150,"low":32500,"close":32700,"volume":959354}
{"symbol":"KKO","date":"2001-12-17","open":36150,"high":38500,"low":34000,"close":35700,"volume":2129438}
{"symbol":"KKO","date":"2001-12-14","open":38050,"high":39600,"low":36550,"close":36700,"volume":948617}
{"symbol":"KKO","date":"2001-12-13","open":38500,"high":40950,"low":37600,"close":39200,"volume":2246918}
{"symbol":"KKO","date":"2001-12-12","open":37000,"high":40450,"low":36800,"close":39100,"volume":2356569}
{"symbol":"KKO","date":"2001-12-11","open":37500,"high":37900,"low":36050,"close":36300,"volume":977473}
{"symbol":"KKO","date":"2001-12-10","open":36700,"high":38800,"low":35100,"close":38400,"volume":2248699}
{"symbol":"KKO","date":"2001-12-07","open":33700,"high":36800,"low":33500,"close":36000,"volume":3066514}
{"symbol":"KKO","date":"2001-12-06","open":35000,"high":35400,"low":32550,"close":32900,"volume":1316133}
{"symbol":"KKO","date":"2001-12-05","open":32300,"high":32900,"low":31300,"close":32500,"volume":721851}
{"symbol":"KKO","date":"2001-12-04","open":30500,"high":32200,"low":30500,"close":31600,"volume":654178}
{"symbol":"KKO","date":"2001-12-03","open":30000,"high":30900,"low":30000,"close":30700,"volume":312172}
{"symbol":"KKO","date":"2001-11-30","open":32000,"high":32300,"low":30800,"close":30900,"volume":523632}
{"symbol":"KKO","date":"2001-11-29","open":30900,"high":31650,"low":29950,"close":31600,"volume":547277}
{"symbol":"KKO","date":"2001-11-28","open":35000,"high":35100,"low":30700,"close":30800,"volume":1462539}
{"symbol":"KKO","date":"2001-11-27","open":33000,"high":34700,"low":32800,"close":34000,"volume":2296616}
{"symbol":"KKO","date":"2001-11-26","open":31000,"high":31700,"low":30300,"close":31000,"volume":546825}
{"symbol":"KKO","date":"2001-11-23","open":29300,"high":31200,"low":29300,"close":30300,"volume":869000}
{"symbol":"KKO","date":"2001-11-22","open":29500,"high":30000,"low":29250,"close":29400,"volume":222825}
{"symbol":"KKO","date":"2001-11-21","open":30100,"high":30550,"low":29750,"close":30000,"volume":244700}
{"symbol":"KKO","date":"2001-11-20","open":31000,"high":31250,"low":29900,"close":30100,"volume":362066}
{"symbol":"KKO","date":"2001-11-19","open":29800,"high":31000,"low":29800,"close":30500,"volume":343543}
{"symbol":"KKO","date":"2001-11-16","open":30000,"high":30600,"low":29550,"close":30300,"volume":279641}
{"symbol":"KKO","date":"2001-11-15","open":32100,"high":32350,"low":29300,"close":30250,"volume":792805}
{"symbol":"KKO","date":"2001-11-14","open":32200,"high":32850,"low":31650,"close":31800,"volume":624476}
{"symbol":"KKO","date":"2001-11-13","open":31300,"high":31650,"low":30900,"close":31500,"volume":500754}
{"symbol":"KKO","date":"2001-11-12","open":30250,"high":31600,"low":30100,"close":31150,"volume":594172}
{"symbol":"KKO","date":"2001-11-09","open":29750,"high":30250,"low":29700,"close":30250,"volume":174001}
{"symbol":"KKO","date":"2001-11-08","open":30000,"high":30800,"low":29900,"close":30150,"volume":221588}
{"symbol":"KKO","date":"2001-11-07","open":30900,"high":30900,"low":29950,"close":30000,"volume":239774}
{"symbol":"KKO","date":"2001-11-06","open":31000,"high":31800,"low":30550,"close":30700,"volume":375567}
{"symbol":"KKO","date":"2001-11-05","open":30200,"high":30550,"low":29800,"close":30200,"volume":210035}
{"symbol":"KKO","date":"2001-11-02","open":30550,"high":30750,"low":29650,"close":29850,"volume":296271}
{"symbol":"KKO","date":"2001-11-01","open":29650,"high":31650,"low":29500,"close":30050,"volume":756249}
{"symbol":"KKO","date":"2001-10-31","open":29050,"high":30400,"low":28900,"close":29650,"volume":401824}
{"symbol":"KKO","date":"2001-10-30","open":29900,"high":30200,"low":29200,"close":29300,"volume":293758}
{"symbol":"KKO","date":"2001-10-29","open":30500,"high":31300,"low":30400,"close":30450,"volume":356485}
{"symbol":"KKO","date":"2001-10-26","open":31700,"high":31850,"low":30700,"close":31050,"volume":277222}
{"symbol":"KKO","date":"2001-10-25","open":32000,"high":32300,"low":30750,"close":31200,"volume":508012}
{"symbol":"KKO","date":"2001-10-24","open":30950,"high":33700,"low":30950,"close":31900,"volume":1955000}
{"symbol":"KKO","date":"2001-10-23","open":32500,"high":32750,"low":31100,"close":31350,"volume":589822}
{"symbol":"KKO","date":"2001-10-22","open":32550,"high":32700,"low":31500,"close":32150,"volume":530869}
{"symbol":"KKO","date":"2001-10-19","open":33100,"high":33650,"low":31700,"close":32050,"volume":958587}
{"symbol":"KKO","date":"2001-10-18","open":31300,"high":35000,"low":31200,"close":33500,"volume":3347168}
{"symbol":"KKO","date":"2001-10-17","open":31200,"high":31500,"low":30700,"close":31250,"volume":693807}
{"symbol":"KKO","date":"2001-10-16","open":30500,"high":31600,"low":30300,"close":30700,"volume":1121260}
{"symbol":"KKO","date":"2001-10-15","open":31800,"high":32200,"low":30250,"close":30500,"volume":1010858}
{"symbol":"KKO","date":"2001-10-12","open":30300,"high":32700,"low":30150,"close":30600,"volume":2317865}
{"symbol":"KKO","date":"2001-10-11","open":31200,"high":31200,"low":29200,"close":29300,"volume":976181}
{"symbol":"KKO","date":"2001-10-10","open":29000,"high":30150,"low":28700,"close":28750,"volume":977235}
{"symbol":"KKO","date":"2001-10-09","open":29000,"high":30950,"low":28900,"close":29800,"volume":2237007}
{"symbol":"KKO","date":"2001-10-08","open":28150,"high":29500,"low":27300,"close":28000,"volume":803191}
{"symbol":"KKO","date":"2001-10-05","open":30200,"high":30450,"low":28800,"close":28850,"volume":1034027}
{"symbol":"KKO","date":"2001-10-04","open":30500,"high":31650,"low":29900,"close":31000,"volume":1783304}
{"symbol":"KKO","date":"2001-09-28","open":27300,"high":29650,"low":27300,"close":28350,"volume":2285242}
{"symbol":"KKO","date":"2001-09-27","open":26650,"high":28100,"low":26650,"close":27300,"volume":751351}
{"symbol":"KKO","date":"2001-09-26","open":27800,"high":28200,"low":26250,"close":27000,"volume":928546}
{"symbol":"KKO","date":"2001-09-25","open":31700,"high":31850,"low":26750,"close":27250,"volume":1749773}
{"symbol":"KKO","date":"2001-09-24","open":31300,"high":32150,"low":29700,"close":30100,"volume":4118937}
{"symbol":"KKO","date":"2001-09-21","open":26900,"high":30650,"low":25900,"close":30650,"volume":1661346}
{"symbol":"KKO","date":"2001-09-20","open":27500,"high":28250,"low":25900,"close":27400,"volume":687169}
{"symbol":"KKO","date":"2001-09-19","open":27500,"high":29200,"low":27250,"close":27900,"volume":1979068}
{"symbol":"KKO","date":"2001-09-18","open":25900,"high":26850,"low":25700,"close":26850,"volume":873232}
{"symbol":"KKO","date":"2001-09-17","open":25800,"high":25800,"low":22750,"close":24000,"volume":1233588}
{"symbol":"KKO","date":"2001-09-14","open":28600,"high":29100,"low":24950,"close":25450,"volume":1062525}
{"symbol":"KKO","date":"2001-09-13","open":28100,"high":29700,"low":27350,"close":28350,"volume":1039355}
{"symbol":"KKO","date":"2001-09-12","open":28600,"high":28600,"low":28600,"close":28600,"volume":37790}
{"symbol":"KKO","date":"2001-09-11","open":33900,"high":34000,"low":32300,"close":32450,"volume":384369}
{"symbol":"KKO","date":"2001-09-10","open":33500,"high":33750,"low":32950,"close":33050,"volume":353181}
{"symbol":"KKO","date":"2001-09-07","open":33000,"high":34300,"low":32800,"close":33800,"volume":771566}
{"symbol":"KKO","date":"2001-09-06","open":32500,"high":34500,"low":32500,"close":33500,"volume":950204}
{"symbol":"KKO","date":"2001-09-05","open":32400,"high":33150,"low":32400,"close":32500,"volume":291227}
{"symbol":"KKO","date":"2001-09-04","open":32600,"high":33600,"low":32200,"close":33600,"volume":559552}
{"symbol":"KKO","date":"2001-09-03","open":32700,"high":34100,"low":32150,"close":33000,"volume":683853}
{"symbol":"KKO","date":"2001-08-31","open":33250,"high":34100,"low":31250,"close":32500,"volume":762559}
{"symbol":"KKO","date":"2001-08-30","open":36100,"high":36650,"low":35000,"close":35050,"volume":1128376}
{"symbol":"KKO","date":"2001-08-29","open":37000,"high":37100,"low":34800,"close":35600,"volume":700358}
{"symbol":"KKO","date":"2001-08-28","open":38500,"high":38850,"low":37600,"close":37750,"volume":738600}
{"symbol":"KKO","date":"2001-08-27","open":41100,"high":41650,"low":39300,"close":39300,"volume":888423}
{"symbol":"KKO","date":"2001-08-24","open":40050,"high":40700,"low":39350,"close":40300,"volume":910383}
{"symbol":"KKO","date":"2001-08-23","open":40950,"high":41650,"low":39400,"close":39500,"volume":1250071}
{"symbol":"KKO","date":"2001-08-22","open":37450,"high":41000,"low":37000,"close":41000,"volume":1148711}
{"symbol":"KKO","date":"2001-08-21","open":39400,"high":39950,"low":37400,"close":37950,"volume":1321584}
{"symbol":"KKO","date":"2001-08-20","open":36900,"high":38000,"low":36350,"close":38000,"volume":626047}
{"symbol":"KKO","date":"2001-08-17","open":36000,"high":38200,"low":35800,"close":37700,"volume":1974464}
{"symbol":"KKO","date":"2001-08-16","open":35000,"high":35600,"low":34900,"close":35050,"volume":311707}
{"symbol":"KKO","date":"2001-08-14","open":35600,"high":36650,"low":34500,"close":36000,"volume":551422}
{"symbol":"KKO","date":"2001-08-13","open":35800,"high":36300,"low":35100,"close":35200,"volume":310984}
{"symbol":"KKO","date":"2001-08-10","open":36650,"high":36850,"low":35600,"close":35800,"volume":401644}
{"symbol":"KKO","date":"2001-08-09","open":35000,"high":36450,"low":34650,"close":36150,"volume":834676}
{"symbol":"KKO","date":"2001-08-08","open":36850,"high":37800,"low":35550,"close":35700,"volume":780137}
{"symbol":"KKO","date":"2001-08-07","open":34500,"high":37000,"low":34250,"close":36850,"volume":1084973}
{"symbol":"KKO","date":"2001-08-06","open":33050,"high":36150,"low":33050,"close":35000,"volume":1118391}
{"symbol":"KKO","date":"2001-08-03","open":33650,"high":33950,"low":32950,"close":33400,"volume":309112}
{"symbol":"KKO","date":"2001-08-02","open":34200,"high":34200,"low":32700,"close":33150,"volume":376120}
{"symbol":"KKO","date":"2001-08-01","open":31650,"high":34650,"low":31650,"close":33700,"volume":1155231}
{"symbol":"KKO","date":"2001-07-31","open":31200,"high":31900,"low":31200,"close":31650,"volume":280503}
{"symbol":"KKO","date":"2001-07-30","open":31750,"high":32500,"low":31050,"close":31200,"volume":263183}
{"symbol":"KKO","date":"2001-07-27","open":32800,"high":33250,"low":32100,"close":32300,"volume":414698}
{"symbol":"KKO","date":"2001-07-26","open":33000,"high":34200,"low":31850,"close":32200,"volume":503410}
{"symbol":"KKO","date":"2001-07-25","open":33100,"high":34300,"low":32650,"close":32700,"volume":575551}
{"symbol":"KKO","date":"2001-07-24","open":33350,"high":35350,"low":31750,"close":34000,"volume":1320497}
{"symbol":"KKO","date":"2001-07-23","open":33600,"high":34650,"low":32500,"close":33350,"volume":994754}
{"symbol":"KKO","date":"2001-07-20","open":33650,"high":36700,"low":32500,"close":33050,"volume":1538431}
{"symbol":"KKO","date":"2001-07-19","open":30750,"high":34900,"low":30750,"close":34300,"volume":1442594}
{"symbol":"KKO","date":"2001-07-18","open":34000,"high":34300,"low":31850,"close":31950,"volume":537547}
{"symbol":"KKO","date":"2001-07-16","open":32800,"high":34000,"low":31750,"close":34000,"volume":870196}
{"symbol":"KKO","date":"2001-07-13","open":35350,"high":36250,"low":31300,"close":31800,"volume":1669592}
{"symbol":"KKO","date":"2001-07-12","open":32450,"high":32750,"low":31650,"close":32750,"volume":445700}
{"symbol":"KKO","date":"2001-07-11","open":28200,"high":30500,"low":27700,"close":29250,"volume":452464}
{"symbol":"KKO","date":"2001-07-10","open":30700,"high":31200,"low":29800,"close":29900,"volume":265075}
{"symbol":"KKO","date":"2001-07-09","open":30800,"high":30900,"low":29350,"close":30200,"volume":306766}
{"symbol":"KKO","date":"2001-07-06","open":33100,"high":33500,"low":32300,"close":32350,"volume":270880}
{"symbol":"KKO","date":"2001-07-05","open":34700,"high":35350,"low":34200,"close":34200,"volume":178482}
{"symbol":"KKO","date":"2001-07-04","open":35300,"high":35850,"low":34550,"close":35100,"volume":185457}
{"symbol":"KKO","date":"2001-07-03","open":35500,"high":36850,"low":35100,"close":35500,"volume":529045}
{"symbol":"KKO","date":"2001-07-02","open":35800,"high":35850,"low":35100,"close":35500,"volume":168573}
{"symbol":"KKO","date":"2001-06-29","open":35700,"high":36300,"low":34900,"close":35300,"volume":376604}
{"symbol":"KKO","date":"2001-06-28","open":35500,"high":35900,"low":34000,"close":34200,"volume":285488}
{"symbol":"KKO","date":"2001-06-27","open":34600,"high":36500,"low":34250,"close":35300,"volume":550902}
{"symbol":"KKO","date":"2001-06-26","open":35400,"high":36100,"low":34200,"close":34600,"volume":284572}
{"symbol":"KKO","date":"2001-06-25","open":36200,"high":36400,"low":35300,"close":35400,"volume":301077}
{"symbol":"KKO","date":"2001-06-22","open":37650,"high":37850,"low":36650,"close":36850,"volume":302308}
{"symbol":"KKO","date":"2001-06-21","open":38100,"high":39700,"low":37300,"close":37650,"volume":952699}
{"symbol":"KKO","date":"2001-06-20","open":38200,"high":38500,"low":36350,"close":37000,"volume":248275}
{"symbol":"KKO","date":"2001-06-19","open":38000,"high":39100,"low":37850,"close":38700,"volume":243714}
{"symbol":"KKO","date":"2001-06-18","open":39050,"high":39300,"low":38600,"close":38600,"volume":193774}
{"symbol":"KKO","date":"2001-06-15","open":38600,"high":40350,"low":38600,"close":39600,"volume":259875}
{"symbol":"KKO","date":"2001-06-14","open":39150,"high":40300,"low":39150,"close":39700,"volume":243214}
{"symbol":"KKO","date":"2001-06-13","open":40500,"high":41000,"low":39650,"close":40000,"volume":313040}
{"symbol":"KKO","date":"2001-06-12","open":39600,"high":41800,"low":39200,"close":39950,"volume":543779}
{"symbol":"KKO","date":"2001-06-11","open":40150,"high":40900,"low":39550,"close":39600,"volume":351482}
{"symbol":"KKO","date":"2001-06-08","open":40300,"high":43300,"low":39500,"close":41700,"volume":1042266}
{"symbol":"KKO","date":"2001-06-07","open":38500,"high":39400,"low":37400,"close":39000,"volume":380221}
{"symbol":"KKO","date":"2001-06-05","open":39100,"high":41350,"low":38600,"close":38800,"volume":736893}
{"symbol":"KKO","date":"2001-06-04","open":39250,"high":40150,"low":38500,"close":38850,"volume":401475}
{"symbol":"KKO","date":"2001-06-01","open":41850,"high":42200,"low":39700,"close":39950,"volume":447193}
{"symbol":"KKO","date":"2001-05-31","open":42000,"high":42350,"low":41200,"close":41700,"volume":392487}
{"symbol":"KKO","date":"2001-05-30","open":43400,"high":44200,"low":43100,"close":43400,"volume":322046}
{"symbol":"KKO","date":"2001-05-29","open":43000,"high":44950,"low":42800,"close":44900,"volume":507039}
{"symbol":"KKO","date":"2001-05-28","open":43650,"high":44050,"low":43200,"close":43600,"volume":282836}
{"symbol":"KKO","date":"2001-05-25","open":44000,"high":45800,"low":43700,"close":44700,"volume":916332}
{"symbol":"KKO","date":"2001-05-24","open":43500,"high":44000,"low":42250,"close":43200,"volume":589220}
{"symbol":"KKO","date":"2001-05-23","open":45200,"high":46750,"low":44100,"close":44350,"volume":782296}
{"symbol":"KKO","date":"2001-05-22","open":47500,"high":48000,"low":45550,"close":45950,"volume":973728}
{"symbol":"KKO","date":"2001-05-21","open":45100,"high":47700,"low":45050,"close":45350,"volume":929851}
{"symbol":"KKO","date":"2001-05-18","open":45600,"high":46600,"low":44150,"close":44650,"volume":726750}
{"symbol":"KKO","date":"2001-05-17","open":47000,"high":47650,"low":45800,"close":47200,"volume":1328880}
{"symbol":"KKO","date":"2001-05-16","open":47000,"high":47800,"low":43550,"close":43600,"volume":984591}
{"symbol":"KKO","date":"2001-05-15","open":47000,"high":48700,"low":46250,"close":47000,"volume":1447366}
{"symbol":"KKO","date":"2001-05-14","open":46000,"high":49400,"low":45750,"close":46800,"volume":1716832}
{"symbol":"KKO","date":"2001-05-11","open":47000,"high":48200,"low":46400,"close":46800,"volume":1026530}
{"symbol":"KKO","date":"2001-05-10","open":47500,"high":48500,"low":45600,"close":48100,"volume":1468074}
{"symbol":"KKO","date":"2001-05-09","open":47300,"high":52200,"low":46500,"close":46800,"volume":2771739}
{"symbol":"KKO","date":"2001-05-08","open":49500,"high":51700,"low":46600,"close":48000,"volume":2505425}
{"symbol":"KKO","date":"2001-05-07","open":48500,"high":50900,"low":47250,"close":50900,"volume":2518283}
{"symbol":"KKO","date":"2001-05-04","open":39500,"high":45500,"low":39200,"close":45500,"volume":2615380}
{"symbol":"KKO","date":"2001-05-03","open":41300,"high":41700,"low":39150,"close":40650,"volume":2058965}
{"symbol":"KKO","date":"2001-05-02","open":41700,"high":41700,"low":40650,"close":41700,"volume":1703202}
{"symbol":"KKO","date":"2001-04-30","open":34200,"high":37250,"low":34200,"close":37250,"volume":891918}
{"symbol":"KKO","date":"2001-04-27","open":34050,"high":34750,"low":32400,"close":33300,"volume":1041113}
{"symbol":"KKO","date":"2001-04-26","open":37300,"high":38000,"low":34350,"close":34650,"volume":2016988}
{"symbol":"KKO","date":"2001-04-25","open":37800,"high":38700,"low":34700,"close":36050,"volume":2035989}
{"symbol":"KKO","date":"2001-04-24","open":34200,"high":38000,"low":33900,"close":37950,"volume":3815656}
{"symbol":"KKO","date":"2001-04-23","open":30900,"high":34150,"low":30200,"close":34150,"volume":1593621}
{"symbol":"KKO","date":"2001-04-20","open":30000,"high":32000,"low":29300,"close":30500,"volume":2380662}
{"symbol":"KKO","date":"2001-04-19","open":29100,"high":29100,"low":29100,"close":29100,"volume":488887}
{"symbol":"KKO","date":"2001-04-18","open":24050,"high":26000,"low":24050,"close":26000,"volume":1024798}
{"symbol":"KKO","date":"2001-04-17","open":23000,"high":23400,"low":22800,"close":23250,"volume":257937}
{"symbol":"KKO","date":"2001-04-16","open":23300,"high":23850,"low":22900,"close":22950,"volume":318255}
{"symbol":"KKO","date":"2001-04-13","open":23850,"high":24150,"low":22850,"close":23100,"volume":343709}
{"symbol":"KKO","date":"2001-04-12","open":23750,"high":24400,"low":22950,"close":23300,"volume":829193}
{"symbol":"KKO","date":"2001-04-11","open":23400,"high":23600,"low":22600,"close":23050,"volume":576191}
{"symbol":"KKO","date":"2001-04-10","open":23000,"high":23100,"low":21900,"close":22200,"volume":366504}
{"symbol":"KKO","date":"2001-04-09","open":22700,"high":23200,"low":21850,"close":22150,"volume":461518}
{"symbol":"KKO","date":"2001-04-06","open":24650,"high":24650,"low":23300,"close":23500,"volume":748195}
{"symbol":"KKO","date":"2001-04-04","open":22650,"high":23200,"low":21700,"close":22050,"volume":452490}
{"symbol":"KKO","date":"2001-04-03","open":24300,"high":24600,"low":23000,"close":23250,"volume":702058}
{"symbol":"KKO","date":"2001-04-02","open":23900,"high":25850,"low":23300,"close":25150,"volume":1985965}
{"symbol":"KKO","date":"2001-03-30","open":23450,"high":24300,"low":22100,"close":23100,"volume":350649}
{"symbol":"KKO","date":"2001-03-29","open":24000,"high":24800,"low":23300,"close":23600,"volume":220426}
{"symbol":"KKO","date":"2001-03-28","open":25650,"high":26250,"low":24400,"close":24400,"volume":296308}
{"symbol":"KKO","date":"2001-03-27","open":26100,"high":26450,"low":25300,"close":25300,"volume":217749}
{"symbol":"KKO","date":"2001-03-26","open":25600,"high":26500,"low":25600,"close":26500,"volume":282431}
{"symbol":"KKO","date":"2001-03-23","open":26500,"high":26500,"low":25300,"close":25450,"volume":288682}
{"symbol":"KKO","date":"2001-03-22","open":26700,"high":26800,"low":25500,"close":25700,"volume":332534}
{"symbol":"KKO","date":"2001-03-21","open":26050,"high":26600,"low":25600,"close":26550,"volume":573777}
{"symbol":"KKO","date":"2001-03-20","open":27000,"high":27900,"low":26100,"close":26700,"volume":1011741}
{"symbol":"KKO","date":"2001-03-19","open":25300,"high":26750,"low":25300,"close":26000,"volume":478264}
{"symbol":"KKO","date":"2001-03-16","open":27300,"high":27300,"low":25600,"close":26150,"volume":524895}
{"symbol":"KKO","date":"2001-03-15","open":24600,"high":28100,"low":24600,"close":27000,"volume":1149155}
{"symbol":"KKO","date":"2001-03-14","open":26800,"high":27400,"low":26200,"close":26500,"volume":1125012}
{"symbol":"KKO","date":"2001-03-13","open":24100,"high":26850,"low":23500,"close":25050,"volume":1657533}
{"symbol":"KKO","date":"2001-03-12","open":27300,"high":27500,"low":25700,"close":25950,"volume":767112}
{"symbol":"KKO","date":"2001-03-09","open":30000,"high":31200,"low":28400,"close":28650,"volume":2491531}
{"symbol":"KKO","date":"2001-03-08","open":28000,"high":30050,"low":27500,"close":30050,"volume":1630397}
{"symbol":"KKO","date":"2001-03-07","open":28000,"high":28400,"low":26500,"close":26850,"volume":583582}
{"symbol":"KKO","date":"2001-03-06","open":28850,"high":29750,"low":26200,"close":27050,"volume":1438085}
{"symbol":"KKO","date":"2001-03-05","open":24950,"high":28850,"low":23750,"close":28850,"volume":1387779}
{"symbol":"KKO","date":"2001-03-02","open":28500,"high":29000,"low":25800,"close":25800,"volume":605810}
{"symbol":"KKO","date":"2001-02-28","open":28700,"high":30300,"low":28300,"close":29150,"volume":689659}
{"symbol":"KKO","date":"2001-02-27","open":33000,"high":33350,"low":29850,"close":29950,"volume":807736}
{"symbol":"KKO","date":"2001-02-26","open":34500,"high":34800,"low":31700,"close":32600,"volume":1110161}
{"symbol":"KKO","date":"2001-02-23","open":31500,"high":33700,"low":31500,"close":33700,"volume":959989}
{"symbol":"KKO","date":"2001-02-22","open":32550,"high":33200,"low":30700,"close":31800,"volume":997242}
{"symbol":"KKO","date":"2001-02-21","open":34600,"high":35900,"low":34000,"close":34050,"volume":700075}
{"symbol":"KKO","date":"2001-02-20","open":38800,"high":38850,"low":35550,"close":36500,"volume":1159437}
{"symbol":"KKO","date":"2001-02-19","open":36600,"high":38450,"low":36100,"close":38000,"volume":1321770}
{"symbol":"KKO","date":"2001-02-16","open":37500,"high":40250,"low":36150,"close":36900,"volume":3098586}
{"symbol":"KKO","date":"2001-02-15","open":33500,"high":36400,"low":32850,"close":36400,"volume":1740902}
{"symbol":"KKO","date":"2001-02-14","open":32500,"high":33500,"low":32150,"close":32500,"volume":504518}
{"symbol":"KKO","date":"2001-02-13","open":33300,"high":34000,"low":31600,"close":32850,"volume":687575}
{"symbol":"KKO","date":"2001-02-12","open":30500,"high":33600,"low":30500,"close":32300,"volume":1040720}
{"symbol":"KKO","date":"2001-02-09","open":31950,"high":32400,"low":31400,"close":31700,"volume":622865}
{"symbol":"KKO","date":"2001-02-08","open":31600,"high":33200,"low":31450,"close":32050,"volume":1023848}
{"symbol":"KKO","date":"2001-02-07","open":32200,"high":33900,"low":30600,"close":31000,"volume":1400171}
{"symbol":"KKO","date":"2001-02-06","open":31000,"high":33450,"low":30400,"close":33450,"volume":1846549}
{"symbol":"KKO","date":"2001-02-05","open":33450,"high":33500,"low":30300,"close":30500,"volume":1091554}
{"symbol":"KKO","date":"2001-02-02","open":36200,"high":36950,"low":33500,"close":34400,"volume":2304018}
{"symbol":"KKO","date":"2001-02-01","open":34600,"high":37850,"low":34500,"close":34900,"volume":2583755}
{"symbol":"KKO","date":"2001-01-31","open":29550,"high":33800,"low":28300,"close":33800,"volume":1570157}
{"symbol":"KKO","date":"2001-01-30","open":32300,"high":33500,"low":29900,"close":30200,"volume":1206019}
{"symbol":"KKO","date":"2001-01-29","open":34000,"high":35500,"low":31500,"close":31850,"volume":1714310}
{"symbol":"KKO","date":"2001-01-26","open":36500,"high":38500,"low":33600,"close":34900,"volume":4194476}
{"symbol":"KKO","date":"2001-01-22","open":32100,"high":35950,"low":31550,"close":35950,"volume":2921818}
{"symbol":"KKO","date":"2001-01-19","open":33600,"high":36500,"low":30250,"close":32100,"volume":3533854}
{"symbol":"KKO","date":"2001-01-18","open":37900,"high":38900,"low":33550,"close":33550,"volume":2905295}
{"symbol":"KKO","date":"2001-01-17","open":36000,"high":40750,"low":34500,"close":38100,"volume":4291393}
{"symbol":"KKO","date":"2001-01-16","open":35000,"high":38750,"low":34200,"close":38750,"volume":4249477}
{"symbol":"KKO","date":"2001-01-15","open":34600,"high":34600,"low":34600,"close":34600,"volume":119028}
{"symbol":"KKO","date":"2001-01-12","open":30100,"high":30900,"low":30100,"close":30900,"volume":435729}
{"symbol":"KKO","date":"2001-01-11","open":25850,"high":27600,"low":24700,"close":27600,"volume":1924219}
{"symbol":"KKO","date":"2001-01-10","open":28200,"high":31350,"low":24650,"close":24650,"volume":2320481}
{"symbol":"KKO","date":"2001-01-09","open":25100,"high":28000,"low":24200,"close":28000,"volume":1858025}
{"symbol":"KKO","date":"2001-01-08","open":22050,"high":25600,"low":21900,"close":25000,"volume":1704770}
{"symbol":"KKO","date":"2001-01-05","open":21850,"high":23050,"low":21000,"close":23050,"volume":1289635}
{"symbol":"KKO","date":"2001-01-04","open":20600,"high":20600,"low":20600,"close":20600,"volume":94269}
{"symbol":"KKO","date":"2001-01-03","open":16800,"high":18400,"low":16300,"close":18400,"volume":1475454}
{"symbol":"KKO","date":"2001-01-02","open":14700,"high":16450,"low":14700,"close":16450,"volume":452100}
{"symbol":"KKO","date":"2000-12-26","open":13850,"high":15150,"low":13850,"close":14700,"volume":1050159}
{"symbol":"KKO","date":"2000-12-22","open":15050,"high":15500,"low":13250,"close":13550,"volume":821317}
{"symbol":"KKO","date":"2000-12-21","open":16000,"high":16200,"low":14900,"close":14900,"volume":716734}
{"symbol":"KKO","date":"2000-12-20","open":18150,"high":18850,"low":16900,"close":16900,"volume":529663}
{"symbol":"KKO","date":"2000-12-19","open":21000,"high":21150,"low":18850,"close":19200,"volume":448067}
{"symbol":"KKO","date":"2000-12-18","open":20750,"high":22600,"low":20700,"close":21300,"volume":584311}
{"symbol":"KKO","date":"2000-12-15","open":22100,"high":22650,"low":21500,"close":21650,"volume":263480}
{"symbol":"KKO","date":"2000-12-14","open":22800,"high":23150,"low":22600,"close":22850,"volume":230975}
{"symbol":"KKO","date":"2000-12-13","open":22650,"high":23900,"low":22650,"close":23350,"volume":347851}
{"symbol":"KKO","date":"2000-12-12","open":24300,"high":24500,"low":23000,"close":23100,"volume":396901}
{"symbol":"KKO","date":"2000-12-11","open":24300,"high":25100,"low":23600,"close":24100,"volume":788792}
{"symbol":"KKO","date":"2000-12-08","open":23000,"high":25000,"low":22850,"close":24000,"volume":655738}
{"symbol":"KKO","date":"2000-12-07","open":24000,"high":24400,"low":23050,"close":23400,"volume":387392}
{"symbol":"KKO","date":"2000-12-06","open":27150,"high":27400,"low":23850,"close":24200,"volume":1127004}
{"symbol":"KKO","date":"2000-12-05","open":23500,"high":26400,"low":23500,"close":25600,"volume":868308}
{"symbol":"KKO","date":"2000-12-04","open":0,"high":0,"low":0,"close":25400,"volume":0}
{"symbol":"KKO","date":"2000-12-01","open":24000,"high":26800,"low":23200,"close":25400,"volume":1429792}
{"symbol":"KKO","date":"2000-11-30","open":23500,"high":26150,"low":22400,"close":25100,"volume":949126}
{"symbol":"KKO","date":"2000-11-29","open":24000,"high":24400,"low":22900,"close":23350,"volume":344297}
{"symbol":"KKO","date":"2000-11-28","open":26500,"high":26850,"low":25350,"close":25600,"volume":310097}
{"symbol":"KKO","date":"2000-11-27","open":27000,"high":28400,"low":26700,"close":27700,"volume":525912}
{"symbol":"KKO","date":"2000-11-24","open":26150,"high":26800,"low":24800,"close":26100,"volume":381425}
{"symbol":"KKO","date":"2000-11-23","open":27900,"high":27900,"low":25250,"close":25950,"volume":382909}
{"symbol":"KKO","date":"2000-11-22","open":28500,"high":30000,"low":28450,"close":28500,"volume":297547}
{"symbol":"KKO","date":"2000-11-21","open":29200,"high":29500,"low":27850,"close":29450,"volume":345133}
{"symbol":"KKO","date":"2000-11-20","open":29700,"high":30700,"low":29500,"close":30000,"volume":308313}
{"symbol":"KKO","date":"2000-11-17","open":29900,"high":30900,"low":29550,"close":30100,"volume":416006}
{"symbol":"KKO","date":"2000-11-16","open":32300,"high":32400,"low":30050,"close":30500,"volume":494057}
{"symbol":"KKO","date":"2000-11-15","open":30500,"high":32700,"low":30250,"close":31800,"volume":1422158}
{"symbol":"KKO","date":"2000-11-14","open":28150,"high":29900,"low":28150,"close":29200,"volume":475916}
{"symbol":"KKO","date":"2000-11-13","open":30200,"high":30500,"low":28200,"close":28650,"volume":373098}
{"symbol":"KKO","date":"2000-11-10","open":31000,"high":32450,"low":30600,"close":31150,"volume":670270}
{"symbol":"KKO","date":"2000-11-09","open":30200,"high":32500,"low":29800,"close":31100,"volume":762024}
{"symbol":"KKO","date":"2000-11-08","open":32900,"high":33750,"low":31100,"close":31250,"volume":813908}
{"symbol":"KKO","date":"2000-11-07","open":33300,"high":35450,"low":32800,"close":32850,"volume":1055219}
{"symbol":"KKO","date":"2000-11-06","open":33500,"high":34700,"low":32650,"close":33400,"volume":733374}
{"symbol":"KKO","date":"2000-11-03","open":33700,"high":36200,"low":33600,"close":34000,"volume":1595340}
{"symbol":"KKO","date":"2000-11-02","open":30500,"high":32700,"low":29350,"close":32700,"volume":1415905}
{"symbol":"KKO","date":"2000-11-01","open":31250,"high":32200,"low":29000,"close":29200,"volume":1282974}
{"symbol":"KKO","date":"2000-10-31","open":26600,"high":30350,"low":24500,"close":30350,"volume":1661459}
{"symbol":"KKO","date":"2000-10-30","open":29300,"high":30200,"low":26950,"close":27100,"volume":578563}
{"symbol":"KKO","date":"2000-10-27","open":33000,"high":33900,"low":30500,"close":30600,"volume":616208}
{"symbol":"KKO","date":"2000-10-26","open":34750,"high":35300,"low":31650,"close":32450,"volume":595591}
{"symbol":"KKO","date":"2000-10-25","open":36000,"high":37300,"low":35400,"close":35750,"volume":398775}
{"symbol":"KKO","date":"2000-10-24","open":36300,"high":38450,"low":35500,"close":36300,"volume":737459}
{"symbol":"KKO","date":"2000-10-23","open":39100,"high":40950,"low":37300,"close":37300,"volume":403408}
{"symbol":"KKO","date":"2000-10-20","open":42500,"high":42900,"low":40050,"close":40400,"volume":615289}
{"symbol":"KKO","date":"2000-10-19","open":41500,"high":42300,"low":39150,"close":39850,"volume":418977}
{"symbol":"KKO","date":"2000-10-18","open":40800,"high":42800,"low":38500,"close":40900,"volume":771855}
{"symbol":"KKO","date":"2000-10-17","open":46550,"high":47350,"low":43050,"close":43050,"volume":430981}
{"symbol":"KKO","date":"2000-10-16","open":47500,"high":49500,"low":47000,"close":48900,"volume":555518}
{"symbol":"KKO","date":"2000-10-13","open":45000,"high":46000,"low":43150,"close":44450,"volume":483805}
{"symbol":"KKO","date":"2000-10-12","open":49000,"high":51500,"low":48050,"close":49000,"volume":487882}
{"symbol":"KKO","date":"2000-10-11","open":55500,"high":55900,"low":51200,"close":51800,"volume":646513}
{"symbol":"KKO","date":"2000-10-10","open":56000,"high":58300,"low":54700,"close":57500,"volume":929059}
{"symbol":"KKO","date":"2000-10-09","open":59100,"high":59500,"low":54000,"close":55100,"volume":748599}
{"symbol":"KKO","date":"2000-10-06","open":56200,"high":61100,"low":56200,"close":58000,"volume":1011776}
{"symbol":"KKO","date":"2000-10-05","open":56900,"high":60600,"low":56600,"close":58000,"volume":831103}
{"symbol":"KKO","date":"2000-10-04","open":54000,"high":57200,"low":53700,"close":55200,"volume":395401}
{"symbol":"KKO","date":"2000-10-02","open":57000,"high":57600,"low":55100,"close":56500,"volume":337383}
{"symbol":"KKO","date":"2000-09-29","open":60000,"high":60400,"low":58000,"close":58200,"volume":485606}
{"symbol":"KKO","date":"2000-09-28","open":60300,"high":60800,"low":57500,"close":58300,"volume":609897}
{"symbol":"KKO","date":"2000-09-27","open":55200,"high":61200,"low":55100,"close":59900,"volume":931186}
{"symbol":"KKO","date":"2000-09-26","open":53900,"high":57300,"low":53700,"close":54800,"volume":724547}
{"symbol":"KKO","date":"2000-09-25","open":53600,"high":58000,"low":52800,"close":55300,"volume":698663}
{"symbol":"KKO","date":"2000-09-22","open":58000,"high":58800,"low":52300,"close":52300,"volume":595510}
{"symbol":"KKO","date":"2000-09-21","open":60000,"high":63000,"low":57200,"close":59400,"volume":635229}
{"symbol":"KKO","date":"2000-09-20","open":63500,"high":64700,"low":61200,"close":61500,"volume":473475}
{"symbol":"KKO","date":"2000-09-19","open":59100,"high":62500,"low":56900,"close":60300,"volume":550436}
{"symbol":"KKO","date":"2000-09-18","open":65300,"high":66000,"low":60100,"close":60100,"volume":569891}
{"symbol":"KKO","date":"2000-09-15","open":70000,"high":72500,"low":68100,"close":68200,"volume":497480}
{"symbol":"KKO","date":"2000-09-14","open":70100,"high":71100,"low":67600,"close":71000,"volume":448487}
{"symbol":"KKO","date":"2000-09-08","open":69000,"high":70600,"low":67600,"close":70200,"volume":464557}
{"symbol":"KKO","date":"2000-09-07","open":69300,"high":70400,"low":67100,"close":67700,"volume":388859}
{"symbol":"KKO","date":"2000-09-06","open":70000,"high":73600,"low":69300,"close":69400,"volume":590092}
{"symbol":"KKO","date":"2000-09-05","open":70500,"high":71500,"low":67600,"close":71300,"volume":463339}
{"symbol":"KKO","date":"2000-09-04","open":70500,"high":72400,"low":69500,"close":70000,"volume":433359}
{"symbol":"KKO","date":"2000-09-01","open":69200,"high":75800,"low":69200,"close":71700,"volume":1502348}
{"symbol":"KKO","date":"2000-08-31","open":70500,"high":70800,"low":63500,"close":69200,"volume":566904}
{"symbol":"KKO","date":"2000-08-30","open":70300,"high":72000,"low":68500,"close":69500,"volume":642358}
{"symbol":"KKO","date":"2000-08-29","open":73700,"high":75200,"low":69500,"close":70400,"volume":1569440}
{"symbol":"KKO","date":"2000-08-28","open":66700,"high":70200,"low":66300,"close":70200,"volume":409032}
{"symbol":"KKO","date":"2000-08-25","open":60000,"high":66200,"low":58300,"close":62700,"volume":1423124}
{"symbol":"KKO","date":"2000-08-24","open":60000,"high":64700,"low":57100,"close":59600,"volume":958987}
{"symbol":"KKO","date":"2000-08-23","open":62200,"high":62800,"low":56400,"close":58400,"volume":800108}
{"symbol":"KKO","date":"2000-08-22","open":56100,"high":61400,"low":56100,"close":61400,"volume":1016666}
{"symbol":"KKO","date":"2000-08-21","open":59000,"high":59300,"low":54400,"close":54900,"volume":255786}
{"symbol":"KKO","date":"2000-08-18","open":63000,"high":63900,"low":59500,"close":60300,"volume":303672}
{"symbol":"KKO","date":"2000-08-17","open":65100,"high":66100,"low":62000,"close":62600,"volume":299512}
{"symbol":"KKO","date":"2000-08-16","open":65400,"high":67400,"low":65300,"close":65700,"volume":216450}
{"symbol":"KKO","date":"2000-08-14","open":66200,"high":68000,"low":64500,"close":65500,"volume":243691}
{"symbol":"KKO","date":"2000-08-11","open":67000,"high":68600,"low":65600,"close":66500,"volume":259615}
{"symbol":"KKO","date":"2000-08-10","open":69400,"high":69400,"low":67200,"close":67400,"volume":317115}
{"symbol":"KKO","date":"2000-08-09","open":67300,"high":71000,"low":66600,"close":69800,"volume":595953}
{"symbol":"KKO","date":"2000-08-08","open":66800,"high":69900,"low":65500,"close":66900,"volume":474712}
{"symbol":"KKO","date":"2000-08-07","open":68500,"high":70300,"low":65700,"close":66200,"volume":295285}
{"symbol":"KKO","date":"2000-08-04","open":73000,"high":73500,"low":69000,"close":69700,"volume":408324}
{"symbol":"KKO","date":"2000-08-03","open":71700,"high":76100,"low":71600,"close":72200,"volume":1116165}
{"symbol":"KKO","date":"2000-08-02","open":70400,"high":76300,"low":68500,"close":71000,"volume":1024464}
{"symbol":"KKO","date":"2000-08-01","open":72100,"high":73400,"low":69000,"close":70400,"volume":1159988}
{"symbol":"KKO","date":"2000-07-31","open":61000,"high":71400,"low":60300,"close":71400,"volume":1114759}
{"symbol":"KKO","date":"2000-07-28","open":68500,"high":69000,"low":63100,"close":63800,"volume":462238}
{"symbol":"KKO","date":"2000-07-27","open":73500,"high":73700,"low":69100,"close":70500,"volume":473923}
{"symbol":"KKO","date":"2000-07-26","open":77600,"high":80500,"low":72100,"close":72800,"volume":1155235}
{"symbol":"KKO","date":"2000-07-25","open":67400,"high":75600,"low":64800,"close":75600,"volume":687125}
{"symbol":"KKO","date":"2000-07-24","open":67100,"high":69300,"low":65400,"close":67500,"volume":594324}
{"symbol":"KKO","date":"2000-07-21","open":71100,"high":74400,"low":68900,"close":69400,"volume":483325}
{"symbol":"KKO","date":"2000-07-20","open":70200,"high":75500,"low":67200,"close":72000,"volume":1467906}
{"symbol":"KKO","date":"2000-07-19","open":79100,"high":82500,"low":72500,"close":72900,"volume":934901}
{"symbol":"KKO","date":"2000-07-18","open":88000,"high":90000,"low":80000,"close":82000,"volume":956518}
{"symbol":"KKO","date":"2000-07-14","open":89900,"high":91200,"low":85500,"close":87400,"volume":933559}
{"symbol":"KKO","date":"2000-07-13","open":90000,"high":95200,"low":85000,"close":86000,"volume":1626246}
{"symbol":"KKO","date":"2000-07-12","open":80100,"high":88400,"low":77800,"close":88400,"volume":1299111}
{"symbol":"KKO","date":"2000-07-11","open":85500,"high":86800,"low":78200,"close":79000,"volume":596275}
{"symbol":"KKO","date":"2000-07-10","open":86200,"high":89500,"low":83000,"close":84900,"volume":440176}
{"symbol":"KKO","date":"2000-07-07","open":90100,"high":91900,"low":87100,"close":88100,"volume":436625}
{"symbol":"KKO","date":"2000-07-06","open":85000,"high":89800,"low":80300,"close":89000,"volume":837620}
{"symbol":"KKO","date":"2000-07-05","open":96000,"high":97000,"low":86200,"close":87000,"volume":798666}
{"symbol":"KKO","date":"2000-07-04","open":102000,"high":107500,"low":97200,"close":97900,"volume":689029}
{"symbol":"KKO","date":"2000-07-03","open":106000,"high":111000,"low":104500,"close":106000,"volume":732626}
{"symbol":"KKO","date":"2000-06-30","open":103000,"high":115500,"low":99400,"close":106000,"volume":1747762}
{"symbol":"KKO","date":"2000-06-29","open":117000,"high":120500,"low":104000,"close":105000,"volume":2329785}
{"symbol":"KKO","date":"2000-06-28","open":100000,"high":112000,"low":98000,"close":112000,"volume":1329988}
{"symbol":"KKO","date":"2000-06-27","open":102500,"high":107000,"low":95600,"close":100000,"volume":2112011}
{"symbol":"KKO","date":"2000-06-26","open":88000,"high":99100,"low":87000,"close":99100,"volume":1247345}
{"symbol":"KKO","date":"2000-06-23","open":83000,"high":91100,"low":82800,"close":88500,"volume":747297}
{"symbol":"KKO","date":"2000-06-22","open":90000,"high":92400,"low":85000,"close":86900,"volume":665756}
{"symbol":"KKO","date":"2000-06-21","open":85100,"high":92000,"low":84500,"close":88300,"volume":1012569}
{"symbol":"KKO","date":"2000-06-20","open":86700,"high":89000,"low":81600,"close":84200,"volume":710312}
{"symbol":"KKO","date":"2000-06-19","open":91000,"high":96700,"low":80300,"close":83000,"volume":1523690}
{"symbol":"KKO","date":"2000-06-16","open":77000,"high":89600,"low":75000,"close":89600,"volume":1330680}
{"symbol":"KKO","date":"2000-06-15","open":89000,"high":90000,"low":80000,"close":80000,"volume":474702}
{"symbol":"KKO","date":"2000-06-14","open":94300,"high":96500,"low":87700,"close":90900,"volume":697344}
{"symbol":"KKO","date":"2000-06-13","open":95000,"high":102500,"low":87500,"close":90800,"volume":1032702}
{"symbol":"KKO","date":"2000-06-12","open":99000,"high":103500,"low":91000,"close":95400,"volume":816050}
{"symbol":"KKO","date":"2000-06-09","open":105000,"high":118500,"low":96500,"close":99600,"volume":1432711}
{"symbol":"KKO","date":"2000-06-08","open":104000,"high":109500,"low":98600,"close":109500,"volume":1214861}
{"symbol":"KKO","date":"2000-06-07","open":89000,"high":97800,"low":88000,"close":97800,"volume":825567}
{"symbol":"KKO","date":"2000-06-05","open":83100,"high":87400,"low":81500,"close":87400,"volume":613921}
{"symbol":"KKO","date":"2000-06-02","open":82800,"high":85200,"low":75300,"close":78100,"volume":769922}
{"symbol":"KKO","date":"2000-06-01","open":80600,"high":84900,"low":77300,"close":78600,"volume":1171028}
{"symbol":"KKO","date":"2000-05-31","open":77400,"high":80600,"low":75800,"close":80600,"volume":911870}
{"symbol":"KKO","date":"2000-05-30","open":66000,"high":72000,"low":65100,"close":72000,"volume":837302}
{"symbol":"KKO","date":"2000-05-29","open":66000,"high":69000,"low":62500,"close":64300,"volume":744024}
{"symbol":"KKO","date":"2000-05-26","open":66900,"high":77500,"low":63100,"close":66000,"volume":1274576}
{"symbol":"KKO","date":"2000-05-25","open":65000,"high":71600,"low":62000,"close":69600,"volume":915709}
{"symbol":"KKO","date":"2000-05-24","open":59900,"high":64000,"low":58500,"close":64000,"volume":1163564}
{"symbol":"KKO","date":"2000-05-23","open":53000,"high":57200,"low":51600,"close":57200,"volume":615444}
{"symbol":"KKO","date":"2000-05-22","open":54000,"high":59100,"low":49000,"close":51100,"volume":1720376}
{"symbol":"KKO","date":"2000-05-19","open":49500,"high":52800,"low":46100,"close":52800,"volume":887775}
{"symbol":"KKO","date":"2000-05-18","open":45000,"high":50800,"low":41500,"close":47200,"volume":946746}
{"symbol":"KKO","date":"2000-05-17","open":53100,"high":54000,"low":45200,"close":46000,"volume":629814}
{"symbol":"KKO","date":"2000-05-16","open":45850,"high":51300,"low":44000,"close":51300,"volume":437778}
{"symbol":"KKO","date":"2000-05-15","open":50000,"high":51500,"low":45800,"close":45850,"volume":302507}
{"symbol":"KKO","date":"2000-05-12","open":55900,"high":57100,"low":51600,"close":52000,"volume":299407}
{"symbol":"KKO","date":"2000-05-10","open":58500,"high":60000,"low":56000,"close":57400,"volume":343443}
{"symbol":"KKO","date":"2000-05-09","open":60100,"high":60500,"low":57300,"close":58600,"volume":262254}
{"symbol":"KKO","date":"2000-05-08","open":66100,"high":68000,"low":62500,"close":62700,"volume":430612}
{"symbol":"KKO","date":"2000-05-04","open":62700,"high":68400,"low":60600,"close":63500,"volume":444634}
{"symbol":"KKO","date":"2000-05-03","open":59900,"high":63500,"low":59200,"close":62000,"volume":558891}
{"symbol":"KKO","date":"2000-05-02","open":54100,"high":58800,"low":53200,"close":58800,"volume":332684}
{"symbol":"KKO","date":"2000-04-28","open":54000,"high":55400,"low":50500,"close":52500,"volume":416303}
{"symbol":"KKO","date":"2000-04-27","open":57500,"high":59500,"low":52800,"close":52800,"volume":261597}
{"symbol":"KKO","date":"2000-04-26","open":64300,"high":65800,"low":59400,"close":60000,"volume":415691}
{"symbol":"KKO","date":"2000-04-25","open":59100,"high":63600,"low":57300,"close":61200,"volume":475086}
{"symbol":"KKO","date":"2000-04-24","open":69800,"high":71800,"low":62000,"close":62000,"volume":460887}
{"symbol":"KKO","date":"2000-04-21","open":64600,"high":70300,"low":61400,"close":70300,"volume":789166}
{"symbol":"KKO","date":"2000-04-20","open":67000,"high":68300,"low":60000,"close":62800,"volume":424136}
{"symbol":"KKO","date":"2000-04-19","open":70200,"high":74900,"low":66100,"close":68000,"volume":649251}
{"symbol":"KKO","date":"2000-04-18","open":77100,"high":82900,"low":66200,"close":67400,"volume":631180}
{"symbol":"KKO","date":"2000-04-17","open":75200,"high":75200,"low":75200,"close":75200,"volume":7533}
{"symbol":"KKO","date":"2000-04-14","open":90000,"high":92000,"low":85400,"close":85400,"volume":236537}
{"symbol":"KKO","date":"2000-04-12","open":97000,"high":100000,"low":94000,"close":97000,"volume":297372}
{"symbol":"KKO","date":"2000-04-11","open":100500,"high":117000,"low":99500,"close":100000,"volume":822622}
{"symbol":"KKO","date":"2000-04-10","open":108000,"high":111500,"low":106000,"close":111500,"volume":104221}
{"symbol":"KKO","date":"2000-04-07","open":94000,"high":99900,"low":92000,"close":99900,"volume":413924}
{"symbol":"KKO","date":"2000-04-06","open":88000,"high":96800,"low":87000,"close":89200,"volume":688677}
{"symbol":"KKO","date":"2000-04-04","open":92000,"high":93500,"low":85600,"close":87800,"volume":525347}
{"symbol":"KKO","date":"2000-04-03","open":105000,"high":107500,"low":91700,"close":96500,"volume":369369}
{"symbol":"KKO","date":"2000-03-31","open":111500,"high":122000,"low":102000,"close":102500,"volume":655624}
{"symbol":"KKO","date":"2000-03-30","open":96500,"high":115000,"low":91000,"close":115000,"volume":588454}
{"symbol":"KKO","date":"2000-03-29","open":110000,"high":114000,"low":102000,"close":103000,"volume":239908}
{"symbol":"KKO","date":"2000-03-28","open":116000,"high":119500,"low":114000,"close":115500,"volume":272204}
{"symbol":"KKO","date":"2000-03-27","open":111000,"high":119000,"low":105500,"close":115500,"volume":626061}
{"symbol":"KKO","date":"2000-03-24","open":113500,"high":116000,"low":105000,"close":109000,"volume":294750}
{"symbol":"KKO","date":"2000-03-23","open":119500,"high":123000,"low":106000,"close":110000,"volume":479646}
{"symbol":"KKO","date":"2000-03-22","open":115000,"high":123000,"low":113000,"close":114500,"volume":663165}
{"symbol":"KKO","date":"2000-03-21","open":102000,"high":117500,"low":100500,"close":110000,"volume":721601}
{"symbol":"KKO","date":"2000-03-20","open":125000,"high":125000,"low":114000,"close":114000,"volume":282628}
{"symbol":"KKO","date":"2000-03-17","open":143000,"high":145000,"low":129500,"close":129500,"volume":354337}
{"symbol":"KKO","date":"2000-03-16","open":145000,"high":158500,"low":138500,"close":147000,"volume":1060110}
{"symbol":"KKO","date":"2000-03-15","open":140000,"high":154000,"low":134000,"close":142500,"volume":620710}
{"symbol":"KKO","date":"2000-03-14","open":143000,"high":155000,"low":141000,"close":145500,"volume":432507}
{"symbol":"KKO","date":"2000-03-13","open":177000,"high":180000,"low":156000,"close":157000,"volume":480702}
{"symbol":"KKO","date":"2000-03-10","open":185000,"high":196000,"low":169000,"close":177000,"volume":805770}
{"symbol":"KKO","date":"2000-03-09","open":164000,"high":179000,"low":155000,"close":179000,"volume":657180}
{"symbol":"KKO","date":"2000-03-08","open":148000,"high":167000,"low":147000,"close":160000,"volume":765858}
{"symbol":"KKO","date":"2000-03-07","open":141500,"high":159000,"low":135000,"close":156000,"volume":583977}
{"symbol":"KKO","date":"2000-03-06","open":165000,"high":167500,"low":142000,"close":147000,"volume":476923}
{"symbol":"KKO","date":"2000-03-03","open":158000,"high":165000,"low":158000,"close":158000,"volume":616721}
{"symbol":"KKO","date":"2000-03-02","open":190000,"high":195000,"low":173000,"close":179500,"volume":309043}
{"symbol":"KKO","date":"2000-02-29","open":191000,"high":195000,"low":178500,"close":184000,"volume":277474}
{"symbol":"KKO","date":"2000-02-28","open":190000,"high":205000,"low":183500,"close":184000,"volume":472014}
{"symbol":"KKO","date":"2000-02-25","open":219500,"high":221500,"low":198000,"close":200000,"volume":505172}
{"symbol":"KKO","date":"2000-02-24","open":199000,"high":201500,"low":190000,"close":201500,"volume":198168}
{"symbol":"KKO","date":"2000-02-23","open":187000,"high":193000,"low":172500,"close":180000,"volume":461574}
{"symbol":"KKO","date":"2000-02-22","open":215000,"high":222000,"low":191000,"close":196000,"volume":481754}
{"symbol":"KKO","date":"2000-02-21","open":210000,"high":228000,"low":201500,"close":206500,"volume":588638}
{"symbol":"KKO","date":"2000-02-18","open":250500,"high":256500,"low":225000,"close":228000,"volume":912308}
{"symbol":"KKO","date":"2000-02-17","open":246000,"high":267500,"low":235000,"close":243500,"volume":1019885}
{"symbol":"KKO","date":"2000-02-16","open":210000,"high":243500,"low":200000,"close":243500,"volume":871486}
{"symbol":"KKO","date":"2000-02-15","open":250000,"high":259000,"low":217500,"close":217500,"volume":648619}
{"symbol":"KKO","date":"2000-02-14","open":264000,"high":298000,"low":240500,"close":247000,"volume":1254125}
{"symbol":"KKO","date":"2000-02-11","open":273000,"high":273000,"low":273000,"close":273000,"volume":55360}
{"symbol":"KKO","date":"2000-02-10","open":229000,"high":244000,"low":220000,"close":244000,"volume":163733}
{"symbol":"KKO","date":"2000-02-09","open":205000,"high":218000,"low":200000,"close":218000,"volume":225518}
{"symbol":"KKO","date":"2000-02-08","open":195000,"high":195000,"low":169000,"close":195000,"volume":600859}
{"symbol":"KKO","date":"2000-02-07","open":174500,"high":174500,"low":174500,"close":174500,"volume":12519}
{"symbol":"KKO","date":"2000-02-03","open":156000,"high":156000,"low":149000,"close":156000,"volume":201794}
{"symbol":"KKO","date":"2000-02-02","open":280500,"high":299000,"low":270000,"close":279000,"volume":578226}
{"symbol":"KKO","date":"2000-02-01","open":272000,"high":272000,"low":272000,"close":272000,"volume":35182}
{"symbol":"KKO","date":"2000-01-31","open":213000,"high":243000,"low":206000,"close":243000,"volume":206802}
{"symbol":"KKO","date":"2000-01-28","open":181000,"high":217000,"low":177000,"close":217000,"volume":515977}
{"symbol":"KKO","date":"2000-01-27","open":205000,"high":210000,"low":194000,"close":194000,"volume":247224}
{"symbol":"KKO","date":"2000-01-26","open":245000,"high":250000,"low":213000,"close":220000,"volume":394786}
{"symbol":"KKO","date":"2000-01-25","open":245000,"high":258000,"low":240500,"close":240500,"volume":254165}
{"symbol":"KKO","date":"2000-01-24","open":271000,"high":284000,"low":270500,"close":273000,"volume":303779}
{"symbol":"KKO","date":"2000-01-21","open":281000,"high":298000,"low":265000,"close":275000,"volume":539470}
{"symbol":"KKO","date":"2000-01-20","open":260000,"high":287000,"low":235000,"close":281000,"volume":678076}
{"symbol":"KKO","date":"2000-01-19","open":324000,"high":326500,"low":257500,"close":259000,"volume":748278}
{"symbol":"KKO","date":"2000-01-18","open":265000,"high":292500,"low":263000,"close":292500,"volume":257945}
{"symbol":"KKO","date":"2000-01-17","open":250000,"high":261500,"low":224000,"close":261500,"volume":498122}
{"symbol":"KKO","date":"2000-01-14","open":225000,"high":243500,"low":191500,"close":233500,"volume":685501}
{"symbol":"KKO","date":"2000-01-13","open":233000,"high":247000,"low":217500,"close":217500,"volume":481144}
{"symbol":"KKO","date":"2000-01-12","open":231500,"high":293500,"low":231500,"close":247000,"volume":835796}
{"symbol":"KKO","date":"2000-01-11","open":263000,"high":263000,"low":251000,"close":263000,"volume":158638}
{"symbol":"KKO","date":"2000-01-10","open":232500,"high":245000,"low":205000,"close":235000,"volume":748874}
{"symbol":"KKO","date":"2000-01-07","open":232500,"high":232500,"low":232500,"close":232500,"volume":12935}
{"symbol":"KKO","date":"2000-01-06","open":285000,"high":299000,"low":264000,"close":264000,"volume":287096}
{"symbol":"KKO","date":"2000-01-05","open":300000,"high":300000,"low":300000,"close":300000,"volume":11735}
{"symbol":"KKO","date":"2000-01-04","open":400000,"high":406500,"low":340500,"close":340500,"volume":299705}
{"symbol":"KKO","date":"1999-12-28","open":365500,"high":386500,"low":356000,"close":386500,"volume":179437}
{"symbol":"KKO","date":"1999-12-27","open":305000,"high":345500,"low":298500,"close":345500,"volume":363146}
{"symbol":"KKO","date":"1999-12-24","open":274500,"high":308500,"low":260000,"close":308500,"volume":306559}
{"symbol":"KKO","date":"1999-12-23","open":275500,"high":275500,"low":266000,"close":275500,"volume":137005}
{"symbol":"KKO","date":"1999-12-22","open":230000,"high":246000,"low":230000,"close":246000,"volume":504048}
{"symbol":"KKO","date":"1999-12-21","open":238000,"high":243000,"low":200000,"close":220000,"volume":402655}
{"symbol":"KKO","date":"1999-12-20","open":189000,"high":217000,"low":185000,"close":217000,"volume":389360}
{"symbol":"KKO","date":"1999-12-17","open":207000,"high":207000,"low":171000,"close":194000,"volume":816998}
{"symbol":"KKO","date":"1999-12-16","open":185000,"high":185000,"low":185000,"close":185000,"volume":445900}
{"symbol":"KKO","date":"1999-12-15","open":165500,"high":165500,"low":165500,"close":165500,"volume":1665}
{"symbol":"KKO","date":"1999-12-14","open":148000,"high":148000,"low":148000,"close":148000,"volume":338}
{"symbol":"KKO","date":"1999-12-13","open":132500,"high":132500,"low":132500,"close":132500,"volume":281}
{"symbol":"KKO","date":"1999-12-10","open":118500,"high":118500,"low":118500,"close":118500,"volume":919}
{"symbol":"KKO","date":"1999-12-09","open":106000,"high":106000,"low":106000,"close":106000,"volume":303}
{"symbol":"KKO","date":"1999-12-08","open":94700,"high":94700,"low":94700,"close":94700,"volume":530}
{"symbol":"KKO","date":"1999-12-07","open":84600,"high":84600,"low":84600,"close":84600,"volume":1858}
{"symbol":"KKO","date":"1999-12-06","open":75600,"high":75600,"low":75600,"close":75600,"volume":2279}
{"symbol":"KKO","date":"1999-12-03","open":67500,"high":67500,"low":67500,"close":67500,"volume":4204}
{"symbol":"KKO","date":"1999-12-02","open":60300,"high":60300,"low":60300,"close":60300,"volume":26283}
{"symbol":"KKO","date":"1999-12-01","open":53900,"high":53900,"low":53900,"close":53900,"volume":498}
{"symbol":"KKO","date":"1999-11-30","open":48200,"high":48200,"low":48200,"close":48200,"volume":675}
{"symbol":"KKO","date":"1999-11-29","open":43050,"high":43050,"low":43050,"close":43050,"volume":722}
{"symbol":"KKO","date":"1999-11-26","open":38450,"high":38450,"low":38450,"close":38450,"volume":138}
{"symbol":"KKO","date":"1999-11-25","open":34350,"high":34350,"low":34350,"close":34350,"volume":74}
{"symbol":"KKO","date":"1999-11-24","open":30700,"high":30700,"low":30700,"close":30700,"volume":226}
{"symbol":"KKO","date":"1999-11-23","open":27450,"high":27450,"low":27450,"close":27450,"volume":119}
{"symbol":"KKO","date":"1999-11-22","open":24550,"high":24550,"low":24550,"close":24550,"volume":199}
{"symbol":"KKO","date":"1999-11-19","open":21950,"high":21950,"low":21950,"close":21950,"volume":253}
{"symbol":"KKO","date":"1999-11-18","open":19600,"high":19600,"low":19600,"close":19600,"volume":772}
{"symbol":"KKO","date":"1999-11-17","open":17500,"high":17500,"low":17500,"close":17500,"volume":191}
{"symbol":"KKO","date":"1999-11-16","open":15650,"high":15650,"low":15650,"close":15650,"volume":214}
{"symbol":"KKO","date":"1999-11-15","open":14000,"high":14000,"low":14000,"close":14000,"volume":405}
{"symbol":"KKO","date":"1999-11-12","open":12500,"high":12500,"low":12500,"close":12500,"volume":140}
{"symbol":"KKO","date":"1999-11-11","open":11200,"high":11200,"low":11200,"close":11200,"volume":12}